PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 845.00
-5.00 (-0.59%)
Aug 1, 2025, 4:13 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 850.00 | 860.00 | 825.00 | 845.00 | 845.00 | -0.59% | 9,217,700 |
| Jul 31, 2025 | 910.00 | 915.00 | 835.00 | 850.00 | 850.00 | -6.59% | 18,722,000 |
| Jul 30, 2025 | 865.00 | 910.00 | 855.00 | 910.00 | 910.00 | 5.20% | 12,159,200 |
| Jul 29, 2025 | 915.00 | 970.00 | 860.00 | 865.00 | 865.00 | -5.46% | 33,542,400 |
| Jul 28, 2025 | 905.00 | 915.00 | 885.00 | 915.00 | 915.00 | 1.67% | 6,217,100 |
| Jul 25, 2025 | 915.00 | 925.00 | 900.00 | 900.00 | 900.00 | -1.64% | 6,564,900 |
| Jul 24, 2025 | 885.00 | 925.00 | 885.00 | 915.00 | 915.00 | 3.98% | 16,342,100 |
| Jul 23, 2025 | 890.00 | 895.00 | 845.00 | 880.00 | 880.00 | -0.56% | 7,783,700 |
| Jul 22, 2025 | 895.00 | 920.00 | 855.00 | 885.00 | 885.00 | -0.56% | 20,159,900 |
| Jul 21, 2025 | 825.00 | 900.00 | 810.00 | 890.00 | 890.00 | 9.88% | 34,574,300 |
| Jul 18, 2025 | 805.00 | 825.00 | 785.00 | 810.00 | 810.00 | - | 10,554,700 |
| Jul 17, 2025 | 795.00 | 825.00 | 795.00 | 810.00 | 810.00 | 2.53% | 10,905,300 |
| Jul 16, 2025 | 815.00 | 825.00 | 790.00 | 790.00 | 790.00 | -3.07% | 12,159,200 |
| Jul 15, 2025 | 760.00 | 820.00 | 755.00 | 815.00 | 815.00 | 7.24% | 24,381,100 |
| Jul 14, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | - | 2,442,900 |
| Jul 11, 2025 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 1.33% | 4,693,100 |
| Jul 10, 2025 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 3,517,000 |
| Jul 9, 2025 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 0.67% | 2,160,100 |
| Jul 8, 2025 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 0.67% | 6,713,900 |
| Jul 7, 2025 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 2,465,400 |
| Jul 4, 2025 | 740.00 | 750.00 | 715.00 | 750.00 | 750.00 | -1.32% | 9,848,100 |
| Jul 3, 2025 | 755.00 | 760.00 | 750.00 | 760.00 | 730.00 | 0.66% | 5,279,200 |
| Jul 2, 2025 | 765.00 | 775.00 | 750.00 | 755.00 | 725.20 | -1.31% | 8,284,400 |
| Jul 1, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 734.80 | 0.66% | 6,813,500 |
| Jun 30, 2025 | 740.00 | 780.00 | 730.00 | 760.00 | 730.00 | 3.40% | 9,900,200 |
| Jun 26, 2025 | 750.00 | 760.00 | 735.00 | 735.00 | 705.99 | -2.00% | 4,899,000 |
| Jun 25, 2025 | 755.00 | 755.00 | 730.00 | 750.00 | 720.39 | - | 5,498,700 |
| Jun 24, 2025 | 710.00 | 760.00 | 710.00 | 750.00 | 720.39 | 5.63% | 15,262,400 |
| Jun 23, 2025 | 725.00 | 725.00 | 675.00 | 710.00 | 681.98 | -2.07% | 9,185,200 |
| Jun 20, 2025 | 705.00 | 735.00 | 695.00 | 725.00 | 696.38 | 2.84% | 3,899,100 |
| Jun 19, 2025 | 740.00 | 740.00 | 700.00 | 705.00 | 677.17 | -4.08% | 5,271,100 |
| Jun 18, 2025 | 740.00 | 750.00 | 720.00 | 735.00 | 705.99 | -0.68% | 3,595,900 |
| Jun 17, 2025 | 745.00 | 750.00 | 735.00 | 740.00 | 710.79 | 0.68% | 2,554,800 |
| Jun 16, 2025 | 735.00 | 750.00 | 730.00 | 735.00 | 705.99 | -1.34% | 6,328,500 |
| Jun 13, 2025 | 755.00 | 760.00 | 735.00 | 745.00 | 715.59 | -1.32% | 8,702,500 |
| Jun 12, 2025 | 750.00 | 780.00 | 750.00 | 755.00 | 725.20 | - | 17,206,900 |
| Jun 11, 2025 | 755.00 | 760.00 | 745.00 | 755.00 | 725.20 | 0.67% | 6,023,200 |
| Jun 10, 2025 | 725.00 | 760.00 | 720.00 | 750.00 | 720.40 | 4.90% | 18,699,100 |
| Jun 5, 2025 | 720.00 | 725.00 | 705.00 | 715.00 | 686.78 | -2.05% | 6,471,200 |
| Jun 4, 2025 | 685.00 | 740.00 | 685.00 | 730.00 | 701.19 | 7.35% | 18,497,100 |
| Jun 3, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 653.16 | -1.45% | 6,357,100 |
| Jun 2, 2025 | 700.00 | 705.00 | 685.00 | 690.00 | 662.77 | -1.43% | 6,657,800 |
| May 28, 2025 | 705.00 | 710.00 | 690.00 | 700.00 | 672.37 | -0.71% | 2,252,400 |
| May 27, 2025 | 685.00 | 705.00 | 670.00 | 705.00 | 677.17 | 2.92% | 3,861,500 |
| May 26, 2025 | 725.00 | 730.00 | 675.00 | 685.00 | 657.96 | -5.52% | 9,320,800 |
| May 23, 2025 | 715.00 | 735.00 | 715.00 | 725.00 | 696.38 | 1.40% | 6,162,400 |
| May 22, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 686.78 | 1.42% | 5,196,300 |
| May 21, 2025 | 715.00 | 715.00 | 695.00 | 705.00 | 677.17 | -2.08% | 8,704,400 |
| May 20, 2025 | 730.00 | 750.00 | 720.00 | 720.00 | 691.58 | -0.69% | 12,218,500 |
| May 19, 2025 | 715.00 | 765.00 | 715.00 | 725.00 | 696.38 | 1.40% | 18,098,400 |