PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 1,065.00
-45.00 (-4.05%)
Oct 31, 2025, 2:50 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,100.00 | 1,135.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 10,567,900 |
| Oct 29, 2025 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | -0.45% | 10,284,700 |
| Oct 28, 2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 19,942,700 |
| Oct 27, 2025 | 1,095.00 | 1,140.00 | 1,055.00 | 1,100.00 | 1,100.00 | 0.46% | 26,898,600 |
| Oct 24, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.92% | 24,402,200 |
| Oct 23, 2025 | 1,020.00 | 1,125.00 | 1,020.00 | 1,085.00 | 1,085.00 | 7.96% | 54,801,600 |
| Oct 22, 2025 | 1,025.00 | 1,060.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 33,074,700 |
| Oct 21, 2025 | 965.00 | 1,035.00 | 965.00 | 1,025.00 | 1,025.00 | 12.64% | 87,080,500 |
| Oct 20, 2025 | 875.00 | 925.00 | 855.00 | 910.00 | 910.00 | 6.43% | 20,145,100 |
| Oct 17, 2025 | 885.00 | 890.00 | 850.00 | 855.00 | 855.00 | -3.39% | 5,459,200 |
| Oct 16, 2025 | 865.00 | 910.00 | 865.00 | 885.00 | 885.00 | 2.31% | 7,237,600 |
| Oct 15, 2025 | 875.00 | 880.00 | 855.00 | 865.00 | 865.00 | -0.57% | 5,161,800 |
| Oct 14, 2025 | 910.00 | 910.00 | 850.00 | 870.00 | 870.00 | -4.40% | 12,195,800 |
| Oct 13, 2025 | 845.00 | 910.00 | 830.00 | 910.00 | 910.00 | 7.69% | 17,296,200 |
| Oct 10, 2025 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.17% | 1,731,500 |
| Oct 9, 2025 | 860.00 | 875.00 | 845.00 | 855.00 | 855.00 | -0.58% | 5,370,200 |
| Oct 8, 2025 | 860.00 | 870.00 | 835.00 | 860.00 | 860.00 | - | 8,308,800 |
| Oct 7, 2025 | 790.00 | 860.00 | 790.00 | 860.00 | 860.00 | 10.26% | 18,291,600 |
| Oct 6, 2025 | 810.00 | 820.00 | 775.00 | 780.00 | 780.00 | -4.29% | 12,413,900 |
| Oct 3, 2025 | 840.00 | 850.00 | 810.00 | 815.00 | 815.00 | -2.98% | 8,576,700 |
| Oct 2, 2025 | 845.00 | 860.00 | 835.00 | 840.00 | 840.00 | -0.59% | 2,845,600 |
| Oct 1, 2025 | 845.00 | 875.00 | 835.00 | 845.00 | 845.00 | - | 9,613,300 |
| Sep 30, 2025 | 870.00 | 870.00 | 835.00 | 845.00 | 845.00 | -2.31% | 10,008,700 |
| Sep 29, 2025 | 870.00 | 875.00 | 855.00 | 865.00 | 865.00 | -0.57% | 3,868,600 |
| Sep 26, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | 0.58% | 2,767,600 |
| Sep 25, 2025 | 885.00 | 890.00 | 865.00 | 865.00 | 865.00 | -1.70% | 3,359,200 |
| Sep 24, 2025 | 900.00 | 910.00 | 875.00 | 880.00 | 880.00 | -1.12% | 3,355,400 |
| Sep 23, 2025 | 880.00 | 905.00 | 855.00 | 890.00 | 890.00 | 1.14% | 6,427,900 |
| Sep 22, 2025 | 890.00 | 895.00 | 860.00 | 880.00 | 880.00 | -1.12% | 6,034,100 |
| Sep 19, 2025 | 915.00 | 915.00 | 885.00 | 890.00 | 890.00 | -2.20% | 3,845,900 |
| Sep 18, 2025 | 900.00 | 915.00 | 880.00 | 910.00 | 910.00 | 1.68% | 7,995,800 |
| Sep 17, 2025 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 3,588,800 |
| Sep 16, 2025 | 905.00 | 915.00 | 890.00 | 905.00 | 905.00 | 0.56% | 4,948,600 |
| Sep 15, 2025 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 5,990,300 |
| Sep 12, 2025 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 0.56% | 7,520,200 |
| Sep 11, 2025 | 900.00 | 925.00 | 880.00 | 895.00 | 895.00 | -0.56% | 14,515,000 |
| Sep 10, 2025 | 910.00 | 910.00 | 885.00 | 900.00 | 900.00 | - | 9,814,000 |
| Sep 9, 2025 | 845.00 | 900.00 | 845.00 | 900.00 | 900.00 | 5.88% | 22,589,800 |
| Sep 8, 2025 | 840.00 | 880.00 | 840.00 | 850.00 | 850.00 | 1.19% | 12,482,000 |
| Sep 4, 2025 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.18% | 4,194,700 |
| Sep 3, 2025 | 855.00 | 865.00 | 840.00 | 850.00 | 850.00 | 0.59% | 8,847,600 |
| Sep 2, 2025 | 815.00 | 855.00 | 815.00 | 845.00 | 845.00 | 3.68% | 7,230,400 |
| Sep 1, 2025 | 855.00 | 860.00 | 815.00 | 815.00 | 815.00 | -7.39% | 19,522,400 |
| Aug 29, 2025 | 860.00 | 900.00 | 855.00 | 880.00 | 880.00 | -1.12% | 10,076,000 |
| Aug 28, 2025 | 870.00 | 895.00 | 855.00 | 890.00 | 890.00 | 2.30% | 7,421,600 |
| Aug 27, 2025 | 925.00 | 925.00 | 865.00 | 870.00 | 870.00 | -5.95% | 18,528,500 |
| Aug 26, 2025 | 920.00 | 930.00 | 880.00 | 925.00 | 925.00 | 0.54% | 30,192,200 |
| Aug 25, 2025 | 970.00 | 1,010.00 | 900.00 | 920.00 | 920.00 | -4.66% | 44,662,600 |
| Aug 22, 2025 | 935.00 | 965.00 | 920.00 | 965.00 | 965.00 | 4.32% | 12,881,800 |
| Aug 21, 2025 | 930.00 | 955.00 | 920.00 | 925.00 | 925.00 | -0.54% | 13,225,000 |