PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia · Delayed Price · Currency is IDR 620.00
+5.00 (0.81%)
Jul 23, 2026, 3:49 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 615.00 | 625.00 | 615.00 | 620.00 | - | 0.81% | 626,400 |
| 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 |
| Jul 10, 2026 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 0.86% | 2,467,600 |
| Jul 9, 2026 | 570.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1.75% | 17,760,400 |
| Jul 8, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | -4.20% | 5,684,000 |
| Jul 7, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 3,973,100 |
| Jul 6, 2026 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 913,400 |
| Jul 3, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1.72% | 1,939,700 |
| Jul 2, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -0.85% | 1,541,100 |
| Jul 1, 2026 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 0.86% | 3,569,300 |
| Jun 30, 2026 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | -3.33% | 13,028,700 |
| Jun 29, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 1,604,100 |
| Jun 26, 2026 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 3,063,800 |
| Jun 25, 2026 | 630.00 | 645.00 | 615.00 | 640.00 | 610.00 | 3.23% | 5,149,100 |
| Jun 24, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 590.94 | -3.88% | 6,037,200 |
| Jun 23, 2026 | 640.00 | 650.00 | 630.00 | 645.00 | 614.77 | 0.78% | 2,625,100 |
| Jun 22, 2026 | 650.00 | 655.00 | 625.00 | 640.00 | 610.00 | - | 3,978,400 |
| Jun 19, 2026 | 655.00 | 660.00 | 640.00 | 640.00 | 610.00 | -1.54% | 1,978,800 |
| Jun 18, 2026 | 650.00 | 655.00 | 630.00 | 650.00 | 619.53 | -0.76% | 2,570,200 |
| Jun 17, 2026 | 670.00 | 680.00 | 650.00 | 655.00 | 624.30 | -0.76% | 7,599,700 |
| Jun 15, 2026 | 655.00 | 680.00 | 645.00 | 660.00 | 629.06 | 3.94% | 12,215,300 |
| Jun 12, 2026 | 600.00 | 645.00 | 600.00 | 635.00 | 605.23 | 6.72% | 13,169,500 |
| Jun 11, 2026 | 600.00 | 615.00 | 585.00 | 595.00 | 567.11 | -0.83% | 10,106,500 |
| Jun 10, 2026 | 565.00 | 610.00 | 555.00 | 600.00 | 571.88 | 6.19% | 22,278,800 |
| Jun 9, 2026 | 520.00 | 570.00 | 520.00 | 565.00 | 538.52 | 8.65% | 9,617,200 |
| Jun 8, 2026 | 515.00 | 565.00 | 505.00 | 520.00 | 495.63 | -5.45% | 11,160,700 |
| Jun 5, 2026 | 585.00 | 600.00 | 550.00 | 550.00 | 524.22 | -6.78% | 8,793,800 |
| Jun 4, 2026 | 605.00 | 605.00 | 560.00 | 590.00 | 562.34 | -1.67% | 9,079,400 |
| Jun 3, 2026 | 625.00 | 635.00 | 580.00 | 600.00 | 571.88 | -4.00% | 18,944,900 |
| Jun 2, 2026 | 640.00 | 640.00 | 600.00 | 625.00 | 595.70 | -2.34% | 15,840,200 |
| May 29, 2026 | 660.00 | 660.00 | 605.00 | 640.00 | 610.00 | -1.54% | 22,073,800 |
| May 26, 2026 | 670.00 | 675.00 | 650.00 | 650.00 | 619.53 | -2.99% | 4,756,900 |
| May 25, 2026 | 675.00 | 680.00 | 635.00 | 670.00 | 638.59 | - | 10,163,900 |
| May 22, 2026 | 655.00 | 670.00 | 630.00 | 670.00 | 638.59 | 3.08% | 4,733,600 |
| May 21, 2026 | 690.00 | 695.00 | 645.00 | 650.00 | 619.53 | -5.80% | 9,638,100 |
| May 20, 2026 | 710.00 | 710.00 | 670.00 | 690.00 | 657.66 | -2.13% | 9,778,600 |
| May 19, 2026 | 715.00 | 735.00 | 700.00 | 705.00 | 671.95 | -0.70% | 8,346,700 |
| May 18, 2026 | 755.00 | 755.00 | 680.00 | 710.00 | 676.72 | -5.96% | 30,663,200 |
| May 13, 2026 | 765.00 | 770.00 | 755.00 | 755.00 | 719.61 | -1.95% | 2,713,200 |
| May 12, 2026 | 790.00 | 790.00 | 750.00 | 770.00 | 733.91 | -1.91% | 6,732,600 |
| May 11, 2026 | 780.00 | 790.00 | 740.00 | 785.00 | 748.20 | - | 17,477,300 |
| May 8, 2026 | 815.00 | 820.00 | 780.00 | 785.00 | 748.20 | -2.48% | 9,728,900 |
| May 7, 2026 | 795.00 | 830.00 | 790.00 | 805.00 | 767.27 | 2.55% | 18,371,400 |