PT Adi Sarana Armada Tbk (ASSA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 09:44AM WIB. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 550,100 |
| May 07, 2024 | 815.00 | 825.00 | 780.00 | 790.00 | 790.00 | 5,483,500 |
| May 06, 2024 | 790.00 | 830.00 | 790.00 | 815.00 | 815.00 | 18,895,000 |
| May 03, 2024 | 775.00 | 795.00 | 760.00 | 785.00 | 785.00 | 19,823,400 |
| May 02, 2024 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | 4,052,400 |
| Apr 30, 2024 | 740.00 | 780.00 | 735.00 | 775.00 | 775.00 | 14,677,000 |
| Apr 29, 2024 | 750.00 | 755.00 | 720.00 | 730.00 | 730.00 | 8,925,400 |
| Apr 26, 2024 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 1,652,800 |
| Apr 25, 2024 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 1,517,000 |
| Apr 24, 2024 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,741,500 |
| Apr 23, 2024 | 740.00 | 765.00 | 740.00 | 755.00 | 755.00 | 3,099,300 |
| Apr 22, 2024 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 3,091,700 |
| Apr 19, 2024 | 785.00 | 790.00 | 710.00 | 760.00 | 760.00 | 15,489,100 |
| Apr 18, 2024 | 775.00 | 800.00 | 765.00 | 785.00 | 785.00 | 9,039,700 |
| Apr 17, 2024 | 810.00 | 815.00 | 770.00 | 775.00 | 775.00 | 6,883,100 |
| Apr 16, 2024 | 800.00 | 820.00 | 765.00 | 810.00 | 810.00 | 10,797,400 |
| Apr 05, 2024 | 825.00 | 840.00 | 810.00 | 810.00 | 810.00 | 5,879,900 |
| Apr 04, 2024 | 775.00 | 835.00 | 770.00 | 825.00 | 825.00 | 25,205,500 |
| Apr 03, 2024 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 3,542,900 |
| Apr 02, 2024 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 4,580,100 |
| Apr 01, 2024 | 775.00 | 790.00 | 760.00 | 770.00 | 770.00 | 7,755,100 |
| Mar 28, 2024 | 790.00 | 800.00 | 770.00 | 775.00 | 775.00 | 9,558,100 |
| Mar 27, 2024 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | 12,043,300 |
| Mar 26, 2024 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | 10,329,500 |
| Mar 25, 2024 | 875.00 | 875.00 | 830.00 | 835.00 | 835.00 | 19,085,600 |
| Mar 22, 2024 | 815.00 | 840.00 | 805.00 | 835.00 | 835.00 | 9,729,300 |
| Mar 21, 2024 | 820.00 | 830.00 | 755.00 | 815.00 | 815.00 | 35,272,100 |
| Mar 20, 2024 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 5,527,800 |
| Mar 19, 2024 | 810.00 | 840.00 | 805.00 | 830.00 | 830.00 | 7,679,700 |
| Mar 18, 2024 | 830.00 | 855.00 | 810.00 | 810.00 | 810.00 | 29,512,400 |
| Mar 15, 2024 | 780.00 | 835.00 | 780.00 | 825.00 | 825.00 | 30,627,800 |
| Mar 14, 2024 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | 5,409,300 |
| Mar 13, 2024 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 12,681,200 |
| Mar 08, 2024 | 795.00 | 820.00 | 780.00 | 805.00 | 805.00 | 19,580,400 |
| Mar 07, 2024 | 760.00 | 815.00 | 750.00 | 790.00 | 790.00 | 33,693,300 |
| Mar 06, 2024 | 720.00 | 770.00 | 720.00 | 765.00 | 765.00 | 21,097,400 |
| Mar 05, 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 3,175,000 |
| Mar 04, 2024 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,695,600 |
| Mar 01, 2024 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 3,781,200 |
| Feb 29, 2024 | 730.00 | 750.00 | 725.00 | 735.00 | 735.00 | 4,020,700 |
| Feb 28, 2024 | 745.00 | 760.00 | 730.00 | 730.00 | 730.00 | 11,320,300 |
| Feb 27, 2024 | 730.00 | 740.00 | 710.00 | 740.00 | 740.00 | 10,823,600 |
| Feb 26, 2024 | 735.00 | 740.00 | 725.00 | 725.00 | 725.00 | 4,014,200 |
| Feb 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 6,766,600 |
| Feb 22, 2024 | 710.00 | 760.00 | 705.00 | 750.00 | 750.00 | 33,625,200 |
| Feb 21, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,051,400 |
| Feb 20, 2024 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 4,107,100 |
| Feb 19, 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 4,272,500 |
| Feb 16, 2024 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | 8,911,300 |
| Feb 15, 2024 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 10,306,600 |
| Feb 13, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 10,480,000 |
| Feb 12, 2024 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 10,709,500 |
| Feb 07, 2024 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1,731,000 |
| Feb 06, 2024 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | 5,068,600 |
| Feb 05, 2024 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 5,468,400 |
| Feb 02, 2024 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 6,381,900 |
| Feb 01, 2024 | 725.00 | 730.00 | 695.00 | 700.00 | 700.00 | 17,605,400 |
| Jan 31, 2024 | 730.00 | 755.00 | 725.00 | 725.00 | 725.00 | 7,149,500 |
| Jan 30, 2024 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 10,045,700 |
| Jan 29, 2024 | 735.00 | 750.00 | 720.00 | 730.00 | 730.00 | 5,195,700 |
| Jan 26, 2024 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 12,263,500 |
| Jan 25, 2024 | 760.00 | 785.00 | 760.00 | 775.00 | 775.00 | 5,101,700 |
| Jan 24, 2024 | 780.00 | 790.00 | 760.00 | 765.00 | 765.00 | 5,046,000 |
| Jan 23, 2024 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 3,765,200 |
| Jan 22, 2024 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 2,685,100 |
| Jan 19, 2024 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | 10,534,600 |
| Jan 18, 2024 | 795.00 | 825.00 | 790.00 | 805.00 | 805.00 | 9,641,100 |
| Jan 17, 2024 | 815.00 | 820.00 | 785.00 | 795.00 | 795.00 | 6,865,500 |
| Jan 16, 2024 | 830.00 | 835.00 | 805.00 | 815.00 | 815.00 | 4,042,200 |
| Jan 15, 2024 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 5,590,600 |
| Jan 12, 2024 | 860.00 | 870.00 | 815.00 | 820.00 | 820.00 | 10,206,400 |
| Jan 11, 2024 | 880.00 | 885.00 | 855.00 | 860.00 | 860.00 | 5,256,900 |
| Jan 10, 2024 | 880.00 | 895.00 | 850.00 | 875.00 | 875.00 | 6,161,500 |
| Jan 09, 2024 | 875.00 | 905.00 | 845.00 | 880.00 | 880.00 | 21,702,300 |
| Jan 08, 2024 | 860.00 | 900.00 | 855.00 | 870.00 | 870.00 | 7,874,300 |
| Jan 05, 2024 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 13,730,200 |
| Jan 04, 2024 | 890.00 | 915.00 | 850.00 | 900.00 | 900.00 | 24,149,000 |
| Jan 03, 2024 | 835.00 | 870.00 | 820.00 | 870.00 | 870.00 | 16,929,300 |
| Jan 02, 2024 | 790.00 | 835.00 | 790.00 | 830.00 | 830.00 | 12,301,000 |
| Dec 29, 2023 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 5,747,900 |
| Dec 28, 2023 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 5,473,700 |
| Dec 27, 2023 | 760.00 | 795.00 | 760.00 | 785.00 | 785.00 | 4,462,800 |
| Dec 22, 2023 | 780.00 | 790.00 | 760.00 | 760.00 | 760.00 | 6,185,900 |
| Dec 21, 2023 | 790.00 | 810.00 | 775.00 | 785.00 | 785.00 | 9,302,300 |
| Dec 20, 2023 | 775.00 | 810.00 | 770.00 | 790.00 | 790.00 | 11,238,900 |
| Dec 19, 2023 | 740.00 | 775.00 | 740.00 | 775.00 | 775.00 | 3,315,500 |
| Dec 18, 2023 | 770.00 | 775.00 | 740.00 | 750.00 | 750.00 | 7,391,000 |
| Dec 15, 2023 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 8,992,800 |
| Dec 14, 2023 | 755.00 | 785.00 | 755.00 | 775.00 | 775.00 | 7,829,800 |
| Dec 13, 2023 | 790.00 | 800.00 | 740.00 | 745.00 | 745.00 | 14,541,800 |
| Dec 12, 2023 | 760.00 | 820.00 | 725.00 | 780.00 | 780.00 | 39,222,400 |
| Dec 11, 2023 | 825.00 | 840.00 | 750.00 | 760.00 | 760.00 | 23,664,500 |
| Dec 08, 2023 | 880.00 | 890.00 | 810.00 | 825.00 | 825.00 | 19,535,700 |
| Dec 07, 2023 | 910.00 | 930.00 | 875.00 | 880.00 | 880.00 | 12,007,200 |
| Dec 06, 2023 | 945.00 | 960.00 | 910.00 | 910.00 | 910.00 | 7,246,200 |
| Dec 05, 2023 | 965.00 | 975.00 | 920.00 | 945.00 | 945.00 | 8,180,400 |
| Dec 04, 2023 | 950.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | 17,152,000 |
| Dec 01, 2023 | 960.00 | 970.00 | 935.00 | 950.00 | 950.00 | 6,287,200 |
| Nov 30, 2023 | 970.00 | 980.00 | 950.00 | 955.00 | 955.00 | 13,520,400 |
| Nov 29, 2023 | 895.00 | 975.00 | 895.00 | 965.00 | 965.00 | 27,907,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.