PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 915.00
-40.00 (-4.19%)
At close: Mar 27, 2026
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 955.00 | 955.00 | 945.00 | 950.00 | - | -0.52% | 150,900 |
| Mar 26, 2026 | 990.00 | 995.00 | 945.00 | 955.00 | 955.00 | -3.54% | 5,602,000 |
| Mar 25, 2026 | 1,025.00 | 1,025.00 | 955.00 | 990.00 | 990.00 | -3.41% | 6,786,600 |
| Mar 17, 2026 | 980.00 | 1,025.00 | 980.00 | 1,025.00 | 1,025.00 | 5.13% | 2,327,700 |
| Mar 16, 2026 | 1,005.00 | 1,005.00 | 950.00 | 975.00 | 975.00 | -2.99% | 4,881,300 |
| Mar 13, 2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | -3.37% | 4,033,000 |
| Mar 12, 2026 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | - | 4,949,600 |
| Mar 11, 2026 | 1,060.00 | 1,070.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.48% | 2,453,100 |
| Mar 10, 2026 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 3,753,900 |
| Mar 9, 2026 | 1,005.00 | 1,025.00 | 980.00 | 1,025.00 | 1,025.00 | -4.21% | 8,026,200 |
| Mar 6, 2026 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 1.90% | 7,499,100 |
| Mar 5, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 1,050.00 | 5.00% | 3,804,100 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 980.00 | 1,000.00 | 1,000.00 | -8.68% | 14,861,900 |
| Mar 3, 2026 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 1,095.00 | -2.23% | 5,387,500 |
| Mar 2, 2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,120.00 | -5.88% | 7,978,200 |
| Feb 27, 2026 | 1,155.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | 3.03% | 3,196,900 |
| Feb 26, 2026 | 1,220.00 | 1,265.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.94% | 12,777,400 |
| Feb 25, 2026 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1.25% | 3,189,200 |
| Feb 24, 2026 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.83% | 6,363,100 |
| Feb 23, 2026 | 1,215.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1.65% | 3,140,900 |
| Feb 20, 2026 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,215.00 | -2.41% | 4,866,000 |
| Feb 19, 2026 | 1,230.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.63% | 10,704,700 |
| Feb 18, 2026 | 1,170.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,225.00 | 5.15% | 14,137,200 |
| Feb 13, 2026 | 1,155.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.30% | 3,523,300 |
| Feb 12, 2026 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 2,659,600 |
| Feb 11, 2026 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 3,538,100 |
| Feb 10, 2026 | 1,090.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,130.00 | 3.20% | 7,161,300 |
| Feb 9, 2026 | 1,125.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.10% | 6,851,200 |
| Feb 6, 2026 | 1,165.00 | 1,165.00 | 1,105.00 | 1,130.00 | 1,130.00 | -3.42% | 4,109,900 |
| Feb 5, 2026 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.43% | 2,546,800 |
| Feb 4, 2026 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 2.19% | 7,480,300 |
| Feb 3, 2026 | 1,110.00 | 1,160.00 | 1,095.00 | 1,140.00 | 1,140.00 | 3.64% | 4,981,100 |
| Feb 2, 2026 | 1,190.00 | 1,195.00 | 1,090.00 | 1,100.00 | 1,100.00 | -7.56% | 16,196,300 |
| Jan 30, 2026 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 1,190.00 | 4.39% | 7,413,800 |
| Jan 29, 2026 | 1,120.00 | 1,155.00 | 1,000.00 | 1,140.00 | 1,140.00 | 1.33% | 13,773,900 |
| Jan 28, 2026 | 1,165.00 | 1,200.00 | 1,105.00 | 1,125.00 | 1,125.00 | -6.64% | 16,669,600 |
| Jan 27, 2026 | 1,240.00 | 1,245.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.43% | 10,851,500 |
| Jan 26, 2026 | 1,225.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2.07% | 15,368,100 |
| Jan 23, 2026 | 1,190.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 1.68% | 9,384,500 |
| Jan 22, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.03% | 9,135,400 |
| Jan 21, 2026 | 1,185.00 | 1,190.00 | 1,135.00 | 1,155.00 | 1,155.00 | -2.53% | 11,190,700 |
| Jan 20, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.07% | 6,618,800 |
| Jan 19, 2026 | 1,185.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 2.11% | 5,402,500 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.84% | 6,140,300 |
| Jan 14, 2026 | 1,185.00 | 1,210.00 | 1,165.00 | 1,195.00 | 1,195.00 | 0.84% | 9,776,100 |
| Jan 13, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,185.00 | 1,185.00 | -3.27% | 9,132,900 |
| Jan 12, 2026 | 1,260.00 | 1,315.00 | 1,175.00 | 1,225.00 | 1,225.00 | -1.21% | 25,889,800 |
| Jan 9, 2026 | 1,255.00 | 1,265.00 | 1,215.00 | 1,240.00 | 1,240.00 | -0.40% | 4,824,000 |
| Jan 8, 2026 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,245.00 | - | 5,314,200 |
| Jan 7, 2026 | 1,255.00 | 1,265.00 | 1,215.00 | 1,245.00 | 1,245.00 | -0.80% | 10,882,100 |