See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.43▼ 1.31%
← ASSA.JK stock page

Adi Sarana Armada Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-163,500.003,720.003,500.003,680.003,124.2526,144,500
2021-11-153,600.003,600.003,450.003,490.002,962.9512,378,500
2021-11-123,390.003,580.003,360.003,540.003,005.4021,313,600
2021-11-113,500.003,500.003,360.003,390.002,878.0510,086,100
2021-11-103,380.003,480.003,350.003,480.002,954.4623,867,400
2021-11-093,320.003,380.003,300.003,360.002,852.5813,345,300
2021-11-083,320.003,380.003,290.003,320.002,818.627,995,700
2021-11-053,310.003,390.003,290.003,320.002,818.628,480,300
2021-11-043,240.003,330.003,240.003,300.002,801.6411,932,300
2021-11-033,300.003,300.003,190.003,230.002,742.218,871,700
2021-11-023,400.003,410.003,220.003,250.002,759.1914,371,900
2021-11-013,180.003,430.003,180.003,370.002,861.0731,898,400
2021-10-293,160.003,230.003,130.003,180.002,699.7612,735,300
2021-10-283,150.003,230.003,100.003,150.002,674.299,757,500
2021-10-273,290.003,310.003,150.003,150.002,674.299,971,000
2021-10-263,190.003,330.003,180.003,280.002,784.6622,733,300
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2630.0000 IDR
2025-11-1420.0000 IDR
2025-07-0430.0000 IDR
2024-11-1520.0000 IDR
2024-07-0520.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.