PT Adi Sarana Armada Tbk (IDX:ASSA)
Indonesia
· Delayed Price · Currency is IDR 1,180.00
+25.00 (2.16%)
At close: Dec 5, 2025
PT Adi Sarana Armada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 790.00 | 860.00 | 790.00 | 860.00 | 844.50 | 10.26% | 18,291,600 |
| Oct 6, 2025 | 810.00 | 820.00 | 775.00 | 780.00 | 765.95 | -4.29% | 12,413,900 |
| Oct 3, 2025 | 840.00 | 850.00 | 810.00 | 815.00 | 800.32 | -2.98% | 8,576,700 |
| Oct 2, 2025 | 845.00 | 860.00 | 835.00 | 840.00 | 824.86 | -0.59% | 2,845,600 |
| Oct 1, 2025 | 845.00 | 875.00 | 835.00 | 845.00 | 829.77 | - | 9,613,300 |
| Sep 30, 2025 | 870.00 | 870.00 | 835.00 | 845.00 | 829.77 | -2.31% | 10,008,700 |
| Sep 29, 2025 | 870.00 | 875.00 | 855.00 | 865.00 | 849.41 | -0.57% | 3,868,600 |
| Sep 26, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 854.32 | 0.58% | 2,767,600 |
| Sep 25, 2025 | 885.00 | 890.00 | 865.00 | 865.00 | 849.41 | -1.70% | 3,359,200 |
| Sep 24, 2025 | 900.00 | 910.00 | 875.00 | 880.00 | 864.14 | -1.12% | 3,355,400 |
| Sep 23, 2025 | 880.00 | 905.00 | 855.00 | 890.00 | 873.96 | 1.14% | 6,427,900 |
| Sep 22, 2025 | 890.00 | 895.00 | 860.00 | 880.00 | 864.14 | -1.12% | 6,034,100 |
| Sep 19, 2025 | 915.00 | 915.00 | 885.00 | 890.00 | 873.96 | -2.20% | 3,845,900 |
| Sep 18, 2025 | 900.00 | 915.00 | 880.00 | 910.00 | 893.60 | 1.68% | 7,995,800 |
| Sep 17, 2025 | 910.00 | 910.00 | 895.00 | 895.00 | 878.87 | -1.10% | 3,588,800 |
| Sep 16, 2025 | 905.00 | 915.00 | 890.00 | 905.00 | 888.69 | 0.56% | 4,948,600 |
| Sep 15, 2025 | 900.00 | 910.00 | 890.00 | 900.00 | 883.78 | - | 5,990,300 |
| Sep 12, 2025 | 905.00 | 905.00 | 885.00 | 900.00 | 883.78 | 0.56% | 7,520,200 |
| Sep 11, 2025 | 900.00 | 925.00 | 880.00 | 895.00 | 878.87 | -0.56% | 14,515,000 |
| Sep 10, 2025 | 910.00 | 910.00 | 885.00 | 900.00 | 883.78 | - | 9,814,500 |
| Sep 9, 2025 | 845.00 | 900.00 | 845.00 | 900.00 | 883.78 | 5.88% | 22,589,800 |
| Sep 8, 2025 | 840.00 | 880.00 | 840.00 | 850.00 | 834.68 | 1.19% | 12,474,800 |
| Sep 4, 2025 | 860.00 | 860.00 | 835.00 | 840.00 | 824.86 | -1.18% | 4,194,700 |
| Sep 3, 2025 | 855.00 | 865.00 | 840.00 | 850.00 | 834.68 | 0.59% | 8,847,600 |
| Sep 2, 2025 | 815.00 | 855.00 | 815.00 | 845.00 | 829.77 | 3.68% | 7,230,400 |
| Sep 1, 2025 | 855.00 | 860.00 | 815.00 | 815.00 | 800.32 | -7.39% | 19,522,400 |
| Aug 29, 2025 | 860.00 | 900.00 | 855.00 | 880.00 | 864.14 | -1.12% | 10,076,000 |
| Aug 28, 2025 | 870.00 | 895.00 | 855.00 | 890.00 | 873.96 | 2.30% | 7,421,600 |
| Aug 27, 2025 | 925.00 | 925.00 | 865.00 | 870.00 | 854.32 | -5.95% | 18,528,500 |
| Aug 26, 2025 | 920.00 | 930.00 | 880.00 | 925.00 | 908.33 | 0.54% | 30,192,200 |
| Aug 25, 2025 | 970.00 | 1,010.00 | 900.00 | 920.00 | 903.42 | -4.66% | 44,662,600 |
| Aug 22, 2025 | 935.00 | 965.00 | 920.00 | 965.00 | 947.61 | 4.32% | 12,881,800 |
| Aug 21, 2025 | 930.00 | 955.00 | 920.00 | 925.00 | 908.33 | -0.54% | 13,225,000 |
| Aug 20, 2025 | 925.00 | 930.00 | 910.00 | 930.00 | 913.24 | 1.09% | 5,197,900 |
| Aug 19, 2025 | 920.00 | 945.00 | 900.00 | 920.00 | 903.42 | - | 20,390,000 |
| Aug 15, 2025 | 910.00 | 925.00 | 905.00 | 920.00 | 903.42 | 1.10% | 7,261,900 |
| Aug 14, 2025 | 910.00 | 925.00 | 900.00 | 910.00 | 893.60 | 0.55% | 6,228,400 |
| Aug 13, 2025 | 960.00 | 960.00 | 900.00 | 905.00 | 888.69 | -5.73% | 20,768,200 |
| Aug 12, 2025 | 970.00 | 970.00 | 930.00 | 960.00 | 942.70 | -0.52% | 14,492,500 |
| Aug 11, 2025 | 920.00 | 965.00 | 910.00 | 965.00 | 947.61 | 5.46% | 23,820,000 |
| Aug 8, 2025 | 885.00 | 920.00 | 870.00 | 915.00 | 898.51 | 3.98% | 15,342,300 |
| Aug 7, 2025 | 860.00 | 890.00 | 850.00 | 880.00 | 864.14 | 2.33% | 8,187,300 |
| Aug 6, 2025 | 870.00 | 875.00 | 860.00 | 860.00 | 844.50 | -1.15% | 4,033,200 |
| Aug 5, 2025 | 850.00 | 875.00 | 845.00 | 870.00 | 854.32 | 2.35% | 9,132,100 |
| Aug 4, 2025 | 845.00 | 870.00 | 830.00 | 850.00 | 834.68 | 0.59% | 12,405,600 |
| Aug 1, 2025 | 850.00 | 860.00 | 825.00 | 845.00 | 829.77 | -0.59% | 9,217,700 |
| Jul 31, 2025 | 910.00 | 915.00 | 835.00 | 850.00 | 834.68 | -6.59% | 18,722,000 |
| Jul 30, 2025 | 865.00 | 910.00 | 855.00 | 910.00 | 893.60 | 5.20% | 12,159,200 |
| Jul 29, 2025 | 915.00 | 970.00 | 860.00 | 865.00 | 849.41 | -5.46% | 33,542,400 |
| Jul 28, 2025 | 905.00 | 915.00 | 885.00 | 915.00 | 898.51 | 1.67% | 6,217,100 |
| Jul 25, 2025 | 915.00 | 925.00 | 900.00 | 900.00 | 883.78 | -1.64% | 6,564,900 |
| Jul 24, 2025 | 885.00 | 925.00 | 885.00 | 915.00 | 898.51 | 3.98% | 16,342,100 |
| Jul 23, 2025 | 890.00 | 895.00 | 845.00 | 880.00 | 864.14 | -0.56% | 7,773,700 |
| Jul 22, 2025 | 895.00 | 920.00 | 855.00 | 885.00 | 869.05 | -0.56% | 20,159,900 |
| Jul 21, 2025 | 825.00 | 900.00 | 810.00 | 890.00 | 873.96 | 9.88% | 34,574,300 |
| Jul 18, 2025 | 805.00 | 825.00 | 785.00 | 810.00 | 795.41 | - | 10,544,900 |
| Jul 17, 2025 | 795.00 | 825.00 | 795.00 | 810.00 | 795.41 | 2.53% | 10,905,300 |