PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia
· Delayed Price · Currency is IDR 1,050.00
+50.00 (5.00%)
Mar 5, 2026, 4:10 PM WIB
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,145.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,120.00 | -5.88% | 7,978,200 |
| 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 |
| Dec 11, 2025 | 1,220.00 | 1,220.00 | 1,165.00 | 1,195.00 | 1,195.00 | -2.05% | 11,561,100 |
| Dec 10, 2025 | 1,170.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,220.00 | 4.27% | 14,742,900 |
| Dec 9, 2025 | 1,190.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,170.00 | -1.68% | 17,510,300 |
| Dec 8, 2025 | 1,185.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.85% | 13,857,900 |
| Dec 5, 2025 | 1,160.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2.16% | 33,366,800 |
| Dec 4, 2025 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.87% | 5,025,400 |
| Dec 3, 2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 0.88% | 8,983,600 |
| Dec 2, 2025 | 1,105.00 | 1,160.00 | 1,095.00 | 1,135.00 | 1,135.00 | 2.71% | 18,046,700 |
| Dec 1, 2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | -0.45% | 3,853,200 |
| Nov 28, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 10,274,800 |
| Nov 27, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 6,536,300 |
| Nov 26, 2025 | 1,095.00 | 1,125.00 | 1,060.00 | 1,120.00 | 1,120.00 | 2.75% | 11,434,100 |
| Nov 25, 2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 5,252,000 |
| Nov 24, 2025 | 1,095.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 7,840,200 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.73% | 6,515,400 |
| Nov 20, 2025 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1.85% | 8,987,300 |
| Nov 19, 2025 | 1,105.00 | 1,130.00 | 1,060.00 | 1,080.00 | 1,080.00 | -2.70% | 13,848,900 |
| Nov 18, 2025 | 1,165.00 | 1,170.00 | 1,095.00 | 1,110.00 | 1,110.00 | -4.72% | 16,149,800 |
| Nov 17, 2025 | 1,085.00 | 1,165.00 | 1,080.00 | 1,165.00 | 1,165.00 | 6.88% | 21,500,400 |
| Nov 14, 2025 | 1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | -1.80% | 7,617,100 |
| Nov 13, 2025 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,090.00 | -0.89% | 18,056,400 |
| Nov 12, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,099.82 | 0.45% | 13,263,900 |
| Nov 11, 2025 | 1,080.00 | 1,115.00 | 1,055.00 | 1,115.00 | 1,094.91 | 4.21% | 17,499,000 |
| Nov 10, 2025 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,050.72 | 0.94% | 6,285,400 |
| Nov 7, 2025 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,040.90 | -0.93% | 3,330,200 |
| Nov 6, 2025 | 1,085.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,050.72 | -1.38% | 6,928,500 |
| Nov 5, 2025 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,065.45 | -2.25% | 13,289,800 |
| Nov 4, 2025 | 1,120.00 | 1,135.00 | 1,070.00 | 1,110.00 | 1,090.00 | -0.89% | 9,067,100 |
| Nov 3, 2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,120.00 | 1,099.82 | 5.16% | 11,888,200 |
| Oct 31, 2025 | 1,110.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,045.81 | -4.05% | 12,919,600 |
| Oct 30, 2025 | 1,100.00 | 1,135.00 | 1,095.00 | 1,110.00 | 1,090.00 | 1.37% | 10,564,300 |
| Oct 29, 2025 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,075.27 | -0.45% | 10,284,700 |
| Oct 28, 2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,080.18 | - | 19,942,700 |
| Oct 27, 2025 | 1,095.00 | 1,140.00 | 1,055.00 | 1,100.00 | 1,080.18 | 0.46% | 26,898,600 |
| Oct 24, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,075.27 | 0.92% | 24,402,200 |
| Oct 23, 2025 | 1,020.00 | 1,125.00 | 1,020.00 | 1,085.00 | 1,065.45 | 7.96% | 54,801,600 |
| Oct 22, 2025 | 1,025.00 | 1,060.00 | 995.00 | 1,005.00 | 986.89 | -1.95% | 33,074,700 |
| Oct 21, 2025 | 965.00 | 1,035.00 | 965.00 | 1,025.00 | 1,006.53 | 12.64% | 87,080,500 |
| Oct 20, 2025 | 875.00 | 925.00 | 855.00 | 910.00 | 893.60 | 6.43% | 20,145,100 |
| Oct 17, 2025 | 885.00 | 890.00 | 850.00 | 855.00 | 839.59 | -3.39% | 5,459,200 |
| Oct 16, 2025 | 865.00 | 910.00 | 865.00 | 885.00 | 869.05 | 2.31% | 7,237,600 |
| Oct 15, 2025 | 875.00 | 880.00 | 855.00 | 865.00 | 849.41 | -0.57% | 5,161,200 |
| Oct 14, 2025 | 910.00 | 910.00 | 850.00 | 870.00 | 854.32 | -4.40% | 12,195,800 |
| Oct 13, 2025 | 845.00 | 910.00 | 830.00 | 910.00 | 893.60 | 7.69% | 17,296,200 |
| Oct 10, 2025 | 860.00 | 860.00 | 845.00 | 845.00 | 829.77 | -1.17% | 1,731,500 |
| Oct 9, 2025 | 860.00 | 875.00 | 845.00 | 855.00 | 839.59 | -0.58% | 5,370,200 |
| Oct 8, 2025 | 860.00 | 870.00 | 835.00 | 860.00 | 844.50 | - | 8,308,700 |