PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 1,145.00
-45.00 (-3.78%)
Mar 2, 2026, 11:58 AM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,145.00 | 1,150.00 | 1,105.00 | 1,135.00 | - | -4.62% | 2,561,300 |
| 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 |
| Jan 6, 2026 | 1,225.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.87% | 20,667,700 |
| Jan 5, 2026 | 1,170.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,220.00 | 4.72% | 11,813,300 |
| Jan 2, 2026 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 1,165.00 | 3.56% | 5,363,500 |
| Dec 30, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 5,644,500 |
| Dec 29, 2025 | 1,175.00 | 1,175.00 | 1,090.00 | 1,115.00 | 1,115.00 | -5.11% | 19,229,100 |
| Dec 24, 2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | -0.84% | 7,604,800 |
| Dec 23, 2025 | 1,190.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.42% | 3,661,300 |
| Dec 22, 2025 | 1,180.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 0.85% | 12,002,600 |
| Dec 19, 2025 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1.29% | 6,674,600 |
| Dec 18, 2025 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.85% | 3,657,900 |
| Dec 17, 2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.42% | 4,159,600 |
| Dec 16, 2025 | 1,165.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.29% | 2,939,600 |
| Dec 15, 2025 | 1,170.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | -0.43% | 6,887,100 |
| Dec 12, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.09% | 5,825,500 |