PT Adi Sarana Armada Tbk(ID:ASSA)
Rp505.000.00 (0.00%)
ID:ASSA
PT Adi Sarana Armada Tbk historical prices
Rp505.00
At close:0.00 (0.00%)
PT Adi Sarana Armada Tbk (ASSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 0.00% | 5,506,900 | 0.55 |
| Nov 10, 2026 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | +2.23% | 3,046,500 | 0.30 |
| Nov 09, 2026 | 496.00 | 505.00 | 490.00 | 492.00 | 492.00 | -0.40% | 9,131,700 | 0.92 |
| Nov 06, 2026 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | -0.40% | 3,646,200 | 0.37 |
| Nov 05, 2026 | 494.00 | 510.00 | 490.00 | 496.00 | 496.00 | +1.64% | 5,564,700 | 0.56 |
| Nov 04, 2026 | 468.00 | 490.00 | 460.00 | 488.00 | 488.00 | +4.27% | 6,684,300 | 0.68 |
| Nov 03, 2026 | 490.00 | 496.00 | 456.00 | 468.00 | 468.00 | -4.10% | 15,445,000 | 1.59 |
| Nov 02, 2026 | 484.00 | 492.00 | 474.00 | 488.00 | 488.00 | +0.41% | 5,777,300 | 0.59 |
| Oct 30, 2026 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | -2.80% | 14,432,900 | 1.46 |
| Oct 29, 2026 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | -3.85% | 6,706,300 | 0.68 |
| Oct 28, 2026 | 520.00 | 545.00 | 505.00 | 520.00 | 520.00 | +0.97% | 9,414,300 | 0.96 |
| Oct 27, 2026 | 545.00 | 560.00 | 515.00 | 515.00 | 515.00 | -4.63% | 10,810,600 | 1.11 |
| Oct 26, 2026 | 555.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.70% | 6,172,100 | 0.63 |
| Oct 23, 2026 | 545.00 | 560.00 | 540.00 | 555.00 | 555.00 | +2.78% | 6,044,900 | 0.62 |
| Oct 22, 2026 | 525.00 | 545.00 | 515.00 | 540.00 | 540.00 | +1.89% | 8,148,500 | 0.84 |
| Oct 21, 2026 | 530.00 | 540.00 | 510.00 | 530.00 | 530.00 | +0.95% | 9,300,600 | 0.97 |
| Oct 20, 2026 | 470.00 | 525.00 | 466.00 | 525.00 | 525.00 | +13.15% | 10,605,200 | 1.11 |
| Oct 19, 2026 | 484.00 | 484.00 | 452.00 | 464.00 | 464.00 | -4.13% | 17,445,900 | 1.87 |
| Oct 16, 2026 | 500.00 | 550.00 | 484.00 | 484.00 | 484.00 | -14.34% | 26,176,500 | 2.90 |
| Oct 15, 2026 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | -0.88% | 20,221,200 | 2.30 |
| Oct 14, 2026 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.72% | 3,958,400 | 0.45 |
| Oct 13, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.00% | 6,253,800 | 0.71 |
| Oct 12, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -2.52% | 7,262,400 | 0.83 |
| Oct 09, 2026 | 585.00 | 595.00 | 575.00 | 595.00 | 595.00 | +1.71% | 5,641,200 | 0.65 |
| Oct 08, 2026 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | +2.63% | 11,835,600 | 1.38 |
| Oct 07, 2026 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | -2.56% | 5,242,700 | 0.61 |
| Oct 06, 2026 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 0.00% | 7,842,200 | 0.90 |
| Oct 05, 2026 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | +2.63% | 2,908,500 | 0.33 |
| Oct 02, 2026 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | +1.79% | 6,273,600 | 0.72 |
| Oct 01, 2026 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -2.61% | 8,263,400 | 0.96 |
| Sep 30, 2026 | 595.00 | 605.00 | 575.00 | 575.00 | 575.00 | -3.36% | 7,552,600 | 0.89 |
| Sep 29, 2026 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | +1.71% | 10,923,400 | 1.31 |
| Sep 28, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 4,569,700 | 0.55 |
| Sep 25, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 3,945,200 | 0.46 |
| Sep 24, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,200,700 | 0.38 |
| Sep 23, 2026 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | +2.56% | 3,704,100 | 0.44 |
| Sep 22, 2026 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 9,311,200 | 1.11 |
| Sep 21, 2026 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | +0.84% | 8,118,500 | 0.97 |
| Sep 18, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 7,899,200 | 0.95 |
| Sep 17, 2026 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | +0.83% | 6,841,100 | 0.83 |
| Sep 16, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | +0.84% | 9,036,900 | 1.11 |
| Sep 15, 2026 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 6,669,300 | 0.83 |
| Sep 14, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | -0.82% | 16,845,100 | 2.13 |
| Sep 11, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 15,178,000 | 1.98 |
| Sep 10, 2026 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -3.15% | 34,190,900 | 4.68 |
| Sep 09, 2026 | 655.00 | 655.00 | 630.00 | 635.00 | 635.00 | -2.31% | 18,406,200 | 2.55 |
| Sep 08, 2026 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | -0.76% | 11,227,000 | 1.56 |
| Sep 07, 2026 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | +2.34% | 18,313,900 | 2.52 |
| Sep 04, 2026 | 640.00 | 665.00 | 640.00 | 640.00 | 640.00 | 0.00% | 23,131,900 | 3.28 |
| Sep 03, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | +0.79% | 21,849,700 | 3.17 |
