PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 121.00 | 122.00 | 120.00 | 120.00 | 116.54 | 4,236,000 |
| 2025-11-10 | 119.00 | 123.00 | 119.00 | 120.00 | 116.54 | 13,869,900 |
| 2025-11-07 | 118.00 | 120.00 | 117.00 | 119.00 | 115.57 | 6,132,700 |
| 2025-11-06 | 116.00 | 120.00 | 115.00 | 118.00 | 114.60 | 10,506,200 |
| 2025-11-05 | 116.00 | 117.00 | 114.00 | 115.00 | 111.68 | 6,323,300 |
| 2025-11-04 | 119.00 | 119.00 | 115.00 | 116.00 | 112.65 | 10,706,400 |
| 2025-11-03 | 119.00 | 120.00 | 118.00 | 118.00 | 114.60 | 8,904,500 |
| 2025-10-31 | 120.00 | 120.00 | 118.00 | 120.00 | 116.54 | 5,233,900 |
| 2025-10-30 | 121.00 | 121.00 | 118.00 | 120.00 | 116.54 | 10,182,500 |
| 2025-10-29 | 122.00 | 123.00 | 119.00 | 121.00 | 117.51 | 15,070,600 |
| 2025-10-28 | 118.00 | 129.00 | 116.00 | 121.00 | 117.51 | 67,280,100 |
| 2025-10-27 | 120.00 | 122.00 | 115.00 | 118.00 | 114.60 | 10,512,300 |
← NewerPage 5 of 5 · 252 trading days
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.