PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 486.00
-14.00 (-2.80%)
Oct 30, 2026, 4:10 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | -2.80% | 14,432,900 |
| Oct 29, 2026 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | -3.85% | 6,706,300 |
| Oct 28, 2026 | 520.00 | 545.00 | 505.00 | 520.00 | 520.00 | 0.97% | 9,414,300 |
| Oct 27, 2026 | 545.00 | 560.00 | 515.00 | 515.00 | 515.00 | -4.63% | 10,810,600 |
| Oct 26, 2026 | 555.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.70% | 6,172,100 |
| Oct 23, 2026 | 545.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 6,044,900 |
| Oct 22, 2026 | 525.00 | 545.00 | 515.00 | 540.00 | 540.00 | 1.89% | 8,148,500 |
| Oct 21, 2026 | 530.00 | 540.00 | 510.00 | 530.00 | 530.00 | 0.95% | 9,300,600 |
| Oct 20, 2026 | 470.00 | 525.00 | 466.00 | 525.00 | 525.00 | 13.15% | 10,605,200 |
| Oct 19, 2026 | 484.00 | 484.00 | 452.00 | 464.00 | 464.00 | -4.13% | 17,445,900 |
| Oct 16, 2026 | 500.00 | 550.00 | 484.00 | 484.00 | 484.00 | -14.34% | 26,176,400 |
| Oct 15, 2026 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | -0.88% | 20,221,200 |
| Oct 14, 2026 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.72% | 3,958,400 |
| Oct 13, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 6,253,800 |
| Oct 12, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -2.52% | 7,258,900 |
| Oct 9, 2026 | 585.00 | 595.00 | 575.00 | 595.00 | 595.00 | 1.71% | 5,641,200 |
| Oct 8, 2026 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 2.63% | 11,835,600 |
| Oct 7, 2026 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | -2.56% | 5,242,700 |
| Oct 6, 2026 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | - | 7,842,200 |
| Oct 5, 2026 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 2.63% | 2,908,500 |
| Oct 2, 2026 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 6,273,600 |
| Oct 1, 2026 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -2.61% | 8,257,900 |
| Sep 30, 2026 | 595.00 | 605.00 | 575.00 | 575.00 | 575.00 | -3.36% | 7,552,600 |
| Sep 29, 2026 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | 1.71% | 10,923,400 |
| Sep 28, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 4,569,700 |
| Sep 25, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 3,945,200 |
| Sep 24, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,200,700 |
| Sep 23, 2026 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2.56% | 3,704,100 |
| Sep 22, 2026 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 9,311,200 |
| Sep 21, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 0.84% | 8,118,500 |
| Sep 18, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 7,899,200 |
| Sep 17, 2026 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | 0.83% | 6,841,100 |
| Sep 16, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 9,036,900 |
| Sep 15, 2026 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 6,669,300 |
| Sep 14, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | -0.82% | 16,845,100 |
| Sep 11, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 15,178,000 |
| Sep 10, 2026 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -3.15% | 34,190,900 |
| Sep 9, 2026 | 655.00 | 655.00 | 630.00 | 635.00 | 635.00 | -2.31% | 18,406,200 |
| Sep 8, 2026 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | -0.76% | 11,227,000 |
| Sep 7, 2026 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 2.34% | 18,313,900 |
| Sep 4, 2026 | 640.00 | 665.00 | 640.00 | 640.00 | 640.00 | - | 23,131,900 |
| Sep 3, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 21,849,700 |
| Sep 2, 2026 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | -1.55% | 14,193,900 |
| Sep 1, 2026 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 9,680,700 |
| Aug 31, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | - | 6,506,000 |
| Aug 28, 2026 | 630.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 15,066,200 |
| Aug 27, 2026 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2.46% | 4,668,000 |
| Aug 26, 2026 | 625.00 | 645.00 | 610.00 | 610.00 | 610.00 | -2.40% | 13,941,400 |
| Aug 24, 2026 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | -2.34% | 11,708,500 |
| Aug 21, 2026 | 655.00 | 685.00 | 635.00 | 640.00 | 640.00 | -0.78% | 20,483,800 |