PT Adiwarna Anugerah Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 68.000 | 71.000 | 68.000 | 70.000 | 70.000 | 2,665,200 |
| 2026-10-22 | 68.000 | 70.000 | 66.000 | 68.000 | 68.000 | 5,038,300 |
| 2026-10-21 | 67.000 | 71.000 | 66.000 | 68.000 | 68.000 | 2,581,900 |
| 2026-10-20 | 64.000 | 67.000 | 61.000 | 67.000 | 67.000 | 7,874,100 |
| 2026-10-19 | 65.000 | 69.000 | 65.000 | 65.000 | 65.000 | 4,065,300 |
| 2026-10-16 | 71.000 | 75.000 | 69.000 | 69.000 | 69.000 | 10,891,000 |
| 2026-10-15 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 4,575,800 |
| 2026-10-14 | 82.000 | 85.000 | 80.000 | 80.000 | 80.000 | 5,388,400 |
| 2026-10-13 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,003,300 |
| 2026-10-12 | 86.000 | 86.000 | 82.000 | 83.000 | 83.000 | 2,929,300 |
| 2026-10-09 | 82.000 | 83.000 | 81.000 | 82.000 | 82.000 | 1,228,500 |
| 2026-10-08 | 83.000 | 85.000 | 81.000 | 83.000 | 83.000 | 1,702,200 |
| 2026-10-07 | 84.000 | 85.000 | 81.000 | 83.000 | 83.000 | 2,023,200 |
| 2026-10-06 | 83.000 | 84.000 | 78.000 | 84.000 | 84.000 | 1,732,400 |
| 2026-10-05 | 80.000 | 83.000 | 80.000 | 83.000 | 83.000 | 1,012,800 |
| 2026-10-02 | 82.000 | 82.000 | 79.000 | 81.000 | 81.000 | 2,147,900 |
| 2026-10-01 | 82.000 | 84.000 | 78.000 | 82.000 | 82.000 | 2,391,300 |
| 2026-09-30 | 83.000 | 84.000 | 82.000 | 82.000 | 82.000 | 1,406,700 |
| 2026-09-29 | 83.000 | 83.000 | 78.000 | 81.000 | 81.000 | 5,266,400 |
| 2026-09-28 | 88.000 | 88.000 | 81.000 | 83.000 | 83.000 | 8,826,300 |
| 2026-09-25 | 90.000 | 92.000 | 85.000 | 86.000 | 86.000 | 16,669,000 |
| 2026-09-24 | 90.000 | 101.00 | 87.000 | 91.000 | 91.000 | 69,209,000 |
Page 1 of 1 · 22 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.