PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 865.00
-5.00 (-0.57%)
Sep 29, 2025, 3:49 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |