PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 585.00
-15.00 (-2.50%)
Sep 22, 2026, 3:20 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 600.00 | 605.00 | 585.00 | 590.00 | - | -1.67% | 6,715,600 |
| 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 |
| Aug 20, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | - | 7,908,300 |
| Aug 19, 2026 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | - | 5,415,800 |
| Aug 18, 2026 | 630.00 | 665.00 | 630.00 | 645.00 | 645.00 | 2.38% | 14,732,600 |
| Aug 14, 2026 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2.44% | 3,704,700 |
| Aug 13, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 4,471,100 |
| Aug 12, 2026 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 2,522,300 |
| Aug 11, 2026 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | -0.79% | 4,150,400 |
| Aug 10, 2026 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.79% | 3,602,300 |
| Aug 7, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 3,294,200 |
| Aug 6, 2026 | 645.00 | 670.00 | 630.00 | 635.00 | 635.00 | -1.55% | 9,908,200 |
| Aug 5, 2026 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 3.20% | 13,746,800 |
| Aug 4, 2026 | 605.00 | 645.00 | 600.00 | 625.00 | 625.00 | 4.17% | 13,574,100 |
| Aug 3, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 7,587,900 |
| Jul 31, 2026 | 605.00 | 625.00 | 600.00 | 610.00 | 610.00 | 2.52% | 5,774,200 |
| Jul 30, 2026 | 590.00 | 615.00 | 585.00 | 595.00 | 595.00 | 1.71% | 7,072,700 |
| Jul 29, 2026 | 590.00 | 610.00 | 565.00 | 585.00 | 585.00 | -0.85% | 8,935,700 |
| Jul 28, 2026 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 1,534,300 |
| Jul 27, 2026 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 4,842,400 |
| Jul 24, 2026 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | -2.40% | 5,468,000 |
| Jul 23, 2026 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 6,496,800 |
| Jul 22, 2026 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | - | 4,147,000 |
| Jul 21, 2026 | 635.00 | 640.00 | 615.00 | 615.00 | 615.00 | -3.15% | 6,814,400 |
| Jul 20, 2026 | 635.00 | 650.00 | 625.00 | 635.00 | 635.00 | - | 5,471,000 |
| Jul 17, 2026 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 1.60% | 4,101,800 |
| Jul 16, 2026 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 4,718,300 |
| Jul 15, 2026 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1.63% | 2,803,800 |
| Jul 14, 2026 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1.65% | 5,370,800 |
| Jul 13, 2026 | 585.00 | 610.00 | 575.00 | 605.00 | 605.00 | 3.42% | 5,689,600 |