PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 670.00
+20.00 (3.08%)
May 22, 2026, 4:08 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 655.00 | 670.00 | 630.00 | 670.00 | 670.00 | 3.08% | 4,733,600 |
| May 21, 2026 | 690.00 | 695.00 | 645.00 | 650.00 | 650.00 | -5.80% | 9,638,100 |
| May 20, 2026 | 710.00 | 710.00 | 670.00 | 690.00 | 690.00 | -2.13% | 9,778,600 |
| May 19, 2026 | 715.00 | 735.00 | 700.00 | 705.00 | 705.00 | -0.70% | 8,346,700 |
| May 18, 2026 | 755.00 | 755.00 | 680.00 | 710.00 | 710.00 | -5.96% | 30,663,200 |
| May 13, 2026 | 765.00 | 770.00 | 755.00 | 755.00 | 755.00 | -1.95% | 2,713,200 |
| May 12, 2026 | 790.00 | 790.00 | 750.00 | 770.00 | 770.00 | -1.91% | 6,732,600 |
| May 11, 2026 | 780.00 | 790.00 | 740.00 | 785.00 | 785.00 | - | 17,477,300 |
| May 8, 2026 | 815.00 | 820.00 | 780.00 | 785.00 | 785.00 | -2.48% | 9,728,900 |
| May 7, 2026 | 795.00 | 830.00 | 790.00 | 805.00 | 805.00 | 2.55% | 18,371,400 |
| May 6, 2026 | 785.00 | 800.00 | 780.00 | 785.00 | 785.00 | 0.64% | 7,005,100 |
| May 5, 2026 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.27% | 6,987,500 |
| May 4, 2026 | 800.00 | 810.00 | 785.00 | 790.00 | 790.00 | -1.86% | 5,218,100 |
| Apr 30, 2026 | 825.00 | 830.00 | 790.00 | 805.00 | 805.00 | -3.01% | 11,979,800 |
| Apr 29, 2026 | 830.00 | 835.00 | 810.00 | 830.00 | 830.00 | 0.61% | 5,073,600 |
| Apr 28, 2026 | 840.00 | 855.00 | 815.00 | 825.00 | 825.00 | -2.94% | 8,460,400 |
| Apr 27, 2026 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 3,270,400 |
| Apr 24, 2026 | 860.00 | 865.00 | 835.00 | 855.00 | 855.00 | -1.16% | 5,443,000 |
| Apr 23, 2026 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | -2.81% | 7,555,200 |
| Apr 22, 2026 | 885.00 | 895.00 | 880.00 | 890.00 | 890.00 | 0.56% | 2,437,200 |
| Apr 21, 2026 | 900.00 | 900.00 | 870.00 | 885.00 | 885.00 | -2.21% | 5,940,100 |
| Apr 20, 2026 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | -1.09% | 3,652,300 |
| Apr 17, 2026 | 900.00 | 915.00 | 890.00 | 915.00 | 915.00 | 1.10% | 2,370,200 |
| Apr 16, 2026 | 910.00 | 910.00 | 875.00 | 905.00 | 905.00 | 0.56% | 3,419,700 |
| Apr 15, 2026 | 915.00 | 920.00 | 885.00 | 900.00 | 900.00 | -1.10% | 6,888,600 |
| Apr 14, 2026 | 885.00 | 915.00 | 885.00 | 910.00 | 910.00 | 3.41% | 6,304,300 |
| Apr 13, 2026 | 865.00 | 880.00 | 855.00 | 880.00 | 880.00 | 0.57% | 2,553,400 |
| Apr 10, 2026 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | - | 5,728,500 |
| Apr 9, 2026 | 875.00 | 880.00 | 850.00 | 875.00 | 875.00 | 0.57% | 3,474,100 |
| Apr 8, 2026 | 860.00 | 880.00 | 850.00 | 870.00 | 870.00 | 5.45% | 9,286,700 |
| Apr 7, 2026 | 825.00 | 865.00 | 815.00 | 825.00 | 825.00 | -0.60% | 5,543,000 |
| Apr 6, 2026 | 820.00 | 830.00 | 800.00 | 830.00 | 830.00 | - | 4,314,900 |
| Apr 2, 2026 | 830.00 | 850.00 | 820.00 | 830.00 | 830.00 | - | 5,147,900 |
| Apr 1, 2026 | 820.00 | 870.00 | 805.00 | 830.00 | 830.00 | 7.10% | 20,817,700 |
| Mar 31, 2026 | 830.00 | 840.00 | 770.00 | 775.00 | 775.00 | -6.06% | 27,980,700 |
| Mar 30, 2026 | 890.00 | 890.00 | 815.00 | 825.00 | 825.00 | -9.84% | 27,090,000 |
| Mar 27, 2026 | 955.00 | 955.00 | 915.00 | 915.00 | 915.00 | -4.19% | 5,671,000 |
| 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 |