PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 112.00 | 112.00 | 104.00 | 111.00 | 107.80 | 9,992,800 |
| 2026-02-02 | 118.00 | 118.00 | 101.00 | 107.00 | 103.91 | 15,443,300 |
| 2026-01-30 | 112.00 | 118.00 | 112.00 | 117.00 | 113.63 | 14,747,500 |
| 2026-01-29 | 115.00 | 115.00 | 98.000 | 111.00 | 107.80 | 28,858,400 |
| 2026-01-28 | 123.00 | 123.00 | 110.00 | 115.00 | 111.68 | 37,028,400 |
| 2026-01-27 | 125.00 | 125.00 | 120.00 | 123.00 | 119.45 | 13,878,000 |
| 2026-01-26 | 125.00 | 127.00 | 122.00 | 123.00 | 119.45 | 15,261,000 |
| 2026-01-23 | 126.00 | 127.00 | 120.00 | 123.00 | 119.45 | 32,297,500 |
| 2026-01-22 | 128.00 | 130.00 | 125.00 | 127.00 | 123.34 | 19,518,800 |
| 2026-01-21 | 134.00 | 134.00 | 124.00 | 128.00 | 124.31 | 27,318,500 |
| 2026-01-20 | 131.00 | 135.00 | 129.00 | 134.00 | 130.13 | 36,857,400 |
| 2026-01-19 | 127.00 | 133.00 | 123.00 | 130.00 | 126.25 | 31,249,000 |
| 2026-01-16 | 126.00 | 126.00 | 126.00 | 126.00 | 122.37 | 0 |
| 2026-01-15 | 131.00 | 131.00 | 126.00 | 126.00 | 122.37 | 16,413,800 |
| 2026-01-14 | 134.00 | 134.00 | 126.00 | 131.00 | 127.22 | 26,834,500 |
| 2026-01-13 | 148.00 | 149.00 | 128.00 | 133.00 | 129.16 | 134,968,300 |
| 2026-01-12 | 129.00 | 160.00 | 128.00 | 137.00 | 133.05 | 357,164,500 |
| 2026-01-09 | 125.00 | 131.00 | 125.00 | 127.00 | 123.34 | 33,133,400 |
| 2026-01-08 | 124.00 | 130.00 | 123.00 | 124.00 | 120.42 | 39,292,800 |
| 2026-01-07 | 125.00 | 125.00 | 121.00 | 123.00 | 119.45 | 11,969,400 |
| 2026-01-06 | 126.00 | 126.00 | 122.00 | 124.00 | 120.42 | 15,831,100 |
| 2026-01-05 | 120.00 | 125.00 | 120.00 | 124.00 | 120.42 | 30,011,600 |
| 2026-01-02 | 117.00 | 121.00 | 117.00 | 119.00 | 115.57 | 13,781,200 |
| 2026-01-01 | 117.00 | 117.00 | 117.00 | 117.00 | 113.63 | 0 |
| 2025-12-31 | 117.00 | 117.00 | 117.00 | 117.00 | 113.63 | 0 |
| 2025-12-30 | 116.00 | 119.00 | 116.00 | 117.00 | 113.63 | 5,929,900 |
| 2025-12-29 | 114.00 | 117.00 | 112.00 | 116.00 | 112.65 | 8,505,500 |
| 2025-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 110.71 | 0 |
| 2025-12-25 | 114.00 | 114.00 | 114.00 | 114.00 | 110.71 | 0 |
| 2025-12-24 | 115.00 | 115.00 | 113.00 | 114.00 | 110.71 | 5,392,300 |
| 2025-12-23 | 118.00 | 118.00 | 112.00 | 114.00 | 110.71 | 16,220,900 |
| 2025-12-22 | 118.00 | 119.00 | 116.00 | 116.00 | 112.65 | 10,579,300 |
| 2025-12-19 | 118.00 | 120.00 | 116.00 | 117.00 | 113.63 | 9,080,300 |
| 2025-12-18 | 118.00 | 120.00 | 117.00 | 118.00 | 114.60 | 6,915,700 |
| 2025-12-17 | 119.00 | 120.00 | 117.00 | 117.00 | 113.63 | 7,679,600 |
| 2025-12-16 | 119.00 | 121.00 | 117.00 | 119.00 | 115.57 | 7,721,300 |
| 2025-12-15 | 121.00 | 121.00 | 117.00 | 119.00 | 115.57 | 15,991,300 |
| 2025-12-12 | 122.00 | 123.00 | 120.00 | 121.00 | 117.51 | 8,970,300 |
| 2025-12-11 | 123.00 | 126.00 | 120.00 | 122.00 | 118.48 | 13,499,300 |
| 2025-12-10 | 127.00 | 128.00 | 124.00 | 124.00 | 120.42 | 8,099,200 |
| 2025-12-09 | 130.00 | 131.00 | 125.00 | 127.00 | 123.34 | 12,214,100 |
| 2025-12-08 | 129.00 | 129.00 | 126.00 | 128.00 | 124.31 | 13,529,700 |
| 2025-12-05 | 131.00 | 132.00 | 128.00 | 129.00 | 125.28 | 23,142,400 |
| 2025-12-04 | 126.00 | 131.00 | 125.00 | 128.00 | 124.31 | 32,281,900 |
| 2025-12-03 | 126.00 | 128.00 | 125.00 | 126.00 | 122.37 | 15,025,500 |
| 2025-12-02 | 122.00 | 128.00 | 121.00 | 124.00 | 120.42 | 30,290,300 |
| 2025-12-01 | 121.00 | 123.00 | 120.00 | 121.00 | 117.51 | 7,472,000 |
| 2025-11-28 | 121.00 | 123.00 | 120.00 | 121.00 | 117.51 | 8,087,100 |
| 2025-11-27 | 122.00 | 123.00 | 121.00 | 122.00 | 118.48 | 5,996,700 |
| 2025-11-26 | 123.00 | 124.00 | 120.00 | 122.00 | 118.48 | 11,051,900 |
| 2025-11-25 | 126.00 | 126.00 | 122.00 | 123.00 | 119.45 | 13,173,400 |
| 2025-11-24 | 128.00 | 129.00 | 124.00 | 126.00 | 122.37 | 13,147,800 |
| 2025-11-21 | 124.00 | 128.00 | 123.00 | 127.00 | 123.34 | 18,614,700 |
| 2025-11-20 | 123.00 | 125.00 | 123.00 | 124.00 | 120.42 | 7,818,300 |
| 2025-11-19 | 124.00 | 127.00 | 122.00 | 122.00 | 118.48 | 15,803,200 |
| 2025-11-18 | 124.00 | 127.00 | 122.00 | 124.00 | 120.42 | 16,506,100 |
| 2025-11-17 | 124.00 | 127.00 | 122.00 | 122.00 | 118.48 | 11,905,100 |
| 2025-11-14 | 127.00 | 128.00 | 122.00 | 124.00 | 120.42 | 16,240,300 |
| 2025-11-13 | 132.00 | 132.00 | 125.00 | 126.00 | 122.37 | 49,357,600 |
| 2025-11-12 | 122.00 | 138.00 | 122.00 | 132.00 | 128.19 | 184,802,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 3.0000 IDR |
| 2025-04-25 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.