PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 895.00
+25.00 (2.87%)
Aug 28, 2025, 3:49 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 870.00 | 895.00 | 855.00 | 890.00 | 890.00 | 2.30% | 6,705,500 |
| 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 |
| Aug 20, 2025 | 925.00 | 930.00 | 910.00 | 930.00 | 930.00 | 1.09% | 5,197,900 |
| Aug 19, 2025 | 920.00 | 945.00 | 900.00 | 920.00 | 920.00 | - | 20,390,000 |
| Aug 15, 2025 | 910.00 | 925.00 | 905.00 | 920.00 | 920.00 | 1.10% | 7,261,900 |
| Aug 14, 2025 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 0.55% | 6,228,400 |
| Aug 13, 2025 | 960.00 | 960.00 | 900.00 | 905.00 | 905.00 | -5.73% | 20,768,200 |
| Aug 12, 2025 | 970.00 | 970.00 | 930.00 | 960.00 | 960.00 | -0.52% | 14,492,600 |
| Aug 11, 2025 | 920.00 | 965.00 | 910.00 | 965.00 | 965.00 | 5.46% | 23,820,000 |
| Aug 8, 2025 | 885.00 | 920.00 | 870.00 | 915.00 | 915.00 | 3.98% | 15,342,300 |
| Aug 7, 2025 | 860.00 | 890.00 | 850.00 | 880.00 | 880.00 | 2.33% | 8,187,300 |
| Aug 6, 2025 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.15% | 4,033,200 |
| Aug 5, 2025 | 850.00 | 875.00 | 845.00 | 870.00 | 870.00 | 2.35% | 9,132,100 |
| Aug 4, 2025 | 845.00 | 870.00 | 830.00 | 850.00 | 850.00 | 0.59% | 12,405,600 |
| 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 |