Adi Sarana Armada Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	545.00	560.00	540.00	555.00	555.00	6,044,900
2026-10-22	525.00	545.00	515.00	540.00	540.00	8,148,500
2026-10-21	530.00	540.00	510.00	530.00	530.00	9,300,600
2026-10-20	470.00	525.00	466.00	525.00	525.00	10,605,200
2026-10-19	484.00	484.00	452.00	464.00	464.00	17,445,900
2026-10-16	500.00	550.00	484.00	484.00	484.00	26,176,500
2026-10-15	570.00	570.00	550.00	565.00	565.00	20,221,200
2026-10-14	580.00	590.00	570.00	570.00	570.00	3,958,400
2026-10-13	570.00	585.00	570.00	580.00	580.00	6,253,800
2026-10-12	595.00	595.00	575.00	580.00	580.00	7,262,400
2026-10-09	585.00	595.00	575.00	595.00	595.00	5,641,200
2026-10-08	575.00	605.00	575.00	585.00	585.00	11,835,600
2026-10-07	585.00	595.00	570.00	570.00	570.00	5,242,700
2026-10-06	595.00	600.00	585.00	585.00	585.00	7,842,200
2026-10-05	570.00	590.00	570.00	585.00	585.00	2,908,500
2026-10-02	560.00	575.00	555.00	570.00	570.00	6,273,600
2026-10-01	585.00	585.00	555.00	560.00	560.00	8,263,400
2026-09-30	595.00	605.00	575.00	575.00	575.00	7,552,600
2026-09-29	585.00	600.00	565.00	595.00	595.00	10,923,400
2026-09-28	590.00	595.00	585.00	585.00	585.00	4,569,700
2026-09-25	595.00	600.00	580.00	590.00	590.00	3,945,200
2026-09-24	600.00	600.00	590.00	595.00	595.00	3,200,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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