PT Adi Sarana Armada Tbk ASSA

IDX · Indonesia · Transportation

IDR 560.00-15.00 (-2.61%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 560.00	-2.61%	IDR 585.00	IDR 585.00	IDR 555.00	8.26M
2026-09-30	IDR 575.00	-3.36%	IDR 595.00	IDR 605.00	IDR 575.00	7.55M
2026-09-29	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 565.00	10.92M
2026-09-28	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 585.00	4.57M
2026-09-25	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 580.00	3.95M
2026-09-24	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	3.20M
2026-09-23	IDR 600.00	+2.56%	IDR 585.00	IDR 605.00	IDR 585.00	3.70M
2026-09-22	IDR 585.00	-2.50%	IDR 600.00	IDR 605.00	IDR 585.00	9.31M
2026-09-21	IDR 600.00	+0.84%	IDR 600.00	IDR 615.00	IDR 595.00	8.12M
2026-09-18	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 595.00	7.90M
2026-09-17	IDR 605.00	+0.83%	IDR 605.00	IDR 615.00	IDR 590.00	6.84M
2026-09-16	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	9.04M
2026-09-15	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 595.00	6.67M
2026-09-14	IDR 605.00	-0.82%	IDR 605.00	IDR 610.00	IDR 590.00	16.85M
2026-09-11	IDR 610.00	-0.81%	IDR 605.00	IDR 615.00	IDR 600.00	15.18M
2026-09-10	IDR 615.00	-3.15%	IDR 630.00	IDR 635.00	IDR 610.00	34.19M
2026-09-09	IDR 635.00	-2.31%	IDR 655.00	IDR 655.00	IDR 630.00	18.41M
2026-09-08	IDR 650.00	-0.76%	IDR 655.00	IDR 665.00	IDR 650.00	11.23M
2026-09-07	IDR 655.00	+2.34%	IDR 650.00	IDR 665.00	IDR 640.00	18.31M
2026-09-04	IDR 640.00	0.00%	IDR 640.00	IDR 665.00	IDR 640.00	23.13M
2026-09-03	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 630.00	21.85M
2026-09-02	IDR 635.00	-1.55%	IDR 650.00	IDR 650.00	IDR 625.00	14.17M
2026-09-01	IDR 645.00	+1.57%	IDR 635.00	IDR 650.00	IDR 630.00	9.68M
2026-08-31	IDR 635.00	0.00%	IDR 650.00	IDR 650.00	IDR 630.00	6.51M
2026-08-28	IDR 635.00	+1.60%	IDR 630.00	IDR 650.00	IDR 625.00	15.07M
2026-08-27	IDR 625.00	+2.46%	IDR 610.00	IDR 630.00	IDR 610.00	4.67M
2026-08-26	IDR 610.00	-2.40%	IDR 625.00	IDR 645.00	IDR 610.00	13.94M
2026-08-24	IDR 625.00	-2.34%	IDR 635.00	IDR 640.00	IDR 615.00	11.71M
2026-08-21	IDR 640.00	-0.78%	IDR 655.00	IDR 685.00	IDR 635.00	20.48M
2026-08-20	IDR 645.00	0.00%	IDR 645.00	IDR 655.00	IDR 640.00	7.91M
2026-08-19	IDR 645.00	0.00%	IDR 645.00	IDR 660.00	IDR 640.00	5.42M
2026-08-18	IDR 645.00	+2.38%	IDR 630.00	IDR 665.00	IDR 630.00	14.73M
2026-08-14	IDR 630.00	+2.44%	IDR 620.00	IDR 635.00	IDR 615.00	3.70M
2026-08-13	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 610.00	4.47M
2026-08-12	IDR 625.00	0.00%	IDR 630.00	IDR 635.00	IDR 620.00	2.52M
2026-08-11	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 615.00	4.15M
2026-08-10	IDR 630.00	-0.79%	IDR 635.00	IDR 645.00	IDR 630.00	3.60M
2026-08-07	IDR 635.00	0.00%	IDR 635.00	IDR 645.00	IDR 630.00	3.29M
2026-08-06	IDR 635.00	-1.55%	IDR 645.00	IDR 670.00	IDR 630.00	9.91M
2026-08-05	IDR 645.00	+3.20%	IDR 630.00	IDR 655.00	IDR 630.00	13.75M
2026-08-04	IDR 625.00	+4.17%	IDR 605.00	IDR 645.00	IDR 600.00	13.57M
2026-08-03	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 595.00	7.59M
2026-07-31	IDR 610.00	+2.52%	IDR 605.00	IDR 625.00	IDR 600.00	5.77M
2026-07-30	IDR 595.00	+1.71%	IDR 590.00	IDR 615.00	IDR 585.00	7.07M
2026-07-29	IDR 585.00	-0.85%	IDR 590.00	IDR 610.00	IDR 565.00	8.94M
2026-07-28	IDR 590.00	0.00%	IDR 585.00	IDR 600.00	IDR 585.00	1.53M
2026-07-27	IDR 590.00	-3.28%	IDR 605.00	IDR 610.00	IDR 590.00	4.84M
2026-07-24	IDR 610.00	-2.40%	IDR 625.00	IDR 625.00	IDR 600.00	5.47M
2026-07-23	IDR 625.00	+1.63%	IDR 615.00	IDR 630.00	IDR 615.00	6.50M
2026-07-22	IDR 615.00	0.00%	IDR 615.00	IDR 630.00	IDR 610.00	4.15M
2026-07-21	IDR 615.00	-3.15%	IDR 635.00	IDR 640.00	IDR 615.00	6.81M
2026-07-20	IDR 635.00	0.00%	IDR 635.00	IDR 650.00	IDR 625.00	5.47M
2026-07-17	IDR 635.00	+1.60%	IDR 625.00	IDR 635.00	IDR 615.00	3.92M
2026-07-16	IDR 625.00	0.00%	IDR 630.00	IDR 630.00	IDR 615.00	4.72M
2026-07-15	IDR 625.00	+1.63%	IDR 620.00	IDR 630.00	IDR 610.00	2.80M
2026-07-14	IDR 615.00	+1.65%	IDR 605.00	IDR 625.00	IDR 605.00	5.37M
2026-07-13	IDR 605.00	+3.42%	IDR 585.00	IDR 610.00	IDR 575.00	5.69M
2026-07-10	IDR 585.00	+0.86%	IDR 580.00	IDR 590.00	IDR 570.00	2.47M
2026-07-09	IDR 580.00	+1.75%	IDR 570.00	IDR 590.00	IDR 560.00	17.76M
2026-07-08	IDR 570.00	-4.20%	IDR 595.00	IDR 595.00	IDR 570.00	5.68M
2026-07-07	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	3.97M
2026-07-06	IDR 605.00	+2.54%	IDR 595.00	IDR 605.00	IDR 590.00	913.40K
2026-07-03	IDR 590.00	+1.72%	IDR 595.00	IDR 600.00	IDR 580.00	1.94M
2026-07-02	IDR 580.00	-0.85%	IDR 590.00	IDR 595.00	IDR 580.00	1.54M
2026-07-01	IDR 585.00	+0.86%	IDR 585.00	IDR 595.00	IDR 580.00	3.57M
2026-06-30	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 565.00	13.03M
2026-06-29	IDR 600.00	-1.64%	IDR 610.00	IDR 615.00	IDR 595.00	1.60M
2026-06-26	IDR 610.00	-4.69%	IDR 615.00	IDR 625.00	IDR 605.00	3.06M
2026-06-25	IDR 640.00	+3.23%	IDR 630.00	IDR 645.00	IDR 615.00	5.15M
2026-06-24	IDR 620.00	-3.88%	IDR 650.00	IDR 655.00	IDR 615.00	6.04M
2026-06-23	IDR 645.00	+0.78%	IDR 640.00	IDR 650.00	IDR 630.00	2.63M
2026-06-22	IDR 640.00	0.00%	IDR 650.00	IDR 655.00	IDR 625.00	3.98M
2026-06-19	IDR 640.00	-1.54%	IDR 655.00	IDR 660.00	IDR 640.00	1.98M
2026-06-18	IDR 650.00	-0.76%	IDR 650.00	IDR 655.00	IDR 630.00	2.57M
2026-06-17	IDR 655.00	-0.76%	IDR 670.00	IDR 680.00	IDR 650.00	7.60M
2026-06-15	IDR 660.00	+3.94%	IDR 655.00	IDR 680.00	IDR 645.00	12.22M
2026-06-12	IDR 635.00	+6.72%	IDR 600.00	IDR 645.00	IDR 600.00	13.17M
2026-06-11	IDR 595.00	-0.83%	IDR 600.00	IDR 615.00	IDR 585.00	10.11M
2026-06-10	IDR 600.00	+6.19%	IDR 565.00	IDR 610.00	IDR 555.00	22.28M
2026-06-09	IDR 565.00	+8.65%	IDR 520.00	IDR 570.00	IDR 520.00	9.62M
2026-06-08	IDR 520.00	-5.45%	IDR 515.00	IDR 565.00	IDR 505.00	11.16M
2026-06-05	IDR 550.00	-6.78%	IDR 585.00	IDR 600.00	IDR 550.00	8.79M
2026-06-04	IDR 590.00	-1.67%	IDR 605.00	IDR 605.00	IDR 560.00	9.08M
2026-06-03	IDR 600.00	-4.00%	IDR 625.00	IDR 635.00	IDR 580.00	18.94M
2026-06-02	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 600.00	15.84M
2026-05-29	IDR 640.00	-1.54%	IDR 660.00	IDR 660.00	IDR 605.00	22.07M
2026-05-28	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-27	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-26	IDR 650.00	-2.99%	IDR 670.00	IDR 675.00	IDR 650.00	4.76M
2026-05-25	IDR 670.00	0.00%	IDR 675.00	IDR 680.00	IDR 635.00	10.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 560.00	-2.61%	IDR 585.00	IDR 585.00	IDR 555.00	8.26M
2026-09-30	IDR 575.00	-3.36%	IDR 595.00	IDR 605.00	IDR 575.00	7.55M
2026-09-29	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 565.00	10.92M
2026-09-28	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 585.00	4.57M
2026-09-25	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 580.00	3.95M
2026-09-24	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	3.20M
2026-09-23	IDR 600.00	+2.56%	IDR 585.00	IDR 605.00	IDR 585.00	3.70M
2026-09-22	IDR 585.00	-2.50%	IDR 600.00	IDR 605.00	IDR 585.00	9.31M
2026-09-21	IDR 600.00	+0.84%	IDR 600.00	IDR 615.00	IDR 595.00	8.12M
2026-09-18	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 595.00	7.90M
2026-09-17	IDR 605.00	+0.83%	IDR 605.00	IDR 615.00	IDR 590.00	6.84M
2026-09-16	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	9.04M
2026-09-15	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 595.00	6.67M
2026-09-14	IDR 605.00	-0.82%	IDR 605.00	IDR 610.00	IDR 590.00	16.85M
2026-09-11	IDR 610.00	-0.81%	IDR 605.00	IDR 615.00	IDR 600.00	15.18M
2026-09-10	IDR 615.00	-3.15%	IDR 630.00	IDR 635.00	IDR 610.00	34.19M
2026-09-09	IDR 635.00	-2.31%	IDR 655.00	IDR 655.00	IDR 630.00	18.41M
2026-09-08	IDR 650.00	-0.76%	IDR 655.00	IDR 665.00	IDR 650.00	11.23M
2026-09-07	IDR 655.00	+2.34%	IDR 650.00	IDR 665.00	IDR 640.00	18.31M
2026-09-04	IDR 640.00	0.00%	IDR 640.00	IDR 665.00	IDR 640.00	23.13M
2026-09-03	IDR 640.00	+0.79%	IDR 640.00	IDR 645.00	IDR 630.00	21.85M
2026-09-02	IDR 635.00	-1.55%	IDR 650.00	IDR 650.00	IDR 625.00	14.17M
2026-09-01	IDR 645.00	+1.57%	IDR 635.00	IDR 650.00	IDR 630.00	9.68M
2026-08-31	IDR 635.00	0.00%	IDR 650.00	IDR 650.00	IDR 630.00	6.51M
2026-08-28	IDR 635.00	+1.60%	IDR 630.00	IDR 650.00	IDR 625.00	15.07M
2026-08-27	IDR 625.00	+2.46%	IDR 610.00	IDR 630.00	IDR 610.00	4.67M
2026-08-26	IDR 610.00	-2.40%	IDR 625.00	IDR 645.00	IDR 610.00	13.94M
2026-08-24	IDR 625.00	-2.34%	IDR 635.00	IDR 640.00	IDR 615.00	11.71M
2026-08-21	IDR 640.00	-0.78%	IDR 655.00	IDR 685.00	IDR 635.00	20.48M
2026-08-20	IDR 645.00	0.00%	IDR 645.00	IDR 655.00	IDR 640.00	7.91M
2026-08-19	IDR 645.00	0.00%	IDR 645.00	IDR 660.00	IDR 640.00	5.42M
2026-08-18	IDR 645.00	+2.38%	IDR 630.00	IDR 665.00	IDR 630.00	14.73M
2026-08-14	IDR 630.00	+2.44%	IDR 620.00	IDR 635.00	IDR 615.00	3.70M
2026-08-13	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 610.00	4.47M
2026-08-12	IDR 625.00	0.00%	IDR 630.00	IDR 635.00	IDR 620.00	2.52M
2026-08-11	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 615.00	4.15M
2026-08-10	IDR 630.00	-0.79%	IDR 635.00	IDR 645.00	IDR 630.00	3.60M
2026-08-07	IDR 635.00	0.00%	IDR 635.00	IDR 645.00	IDR 630.00	3.29M
2026-08-06	IDR 635.00	-1.55%	IDR 645.00	IDR 670.00	IDR 630.00	9.91M
2026-08-05	IDR 645.00	+3.20%	IDR 630.00	IDR 655.00	IDR 630.00	13.75M
2026-08-04	IDR 625.00	+4.17%	IDR 605.00	IDR 645.00	IDR 600.00	13.57M
2026-08-03	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 595.00	7.59M
2026-07-31	IDR 610.00	+2.52%	IDR 605.00	IDR 625.00	IDR 600.00	5.77M
2026-07-30	IDR 595.00	+1.71%	IDR 590.00	IDR 615.00	IDR 585.00	7.07M
2026-07-29	IDR 585.00	-0.85%	IDR 590.00	IDR 610.00	IDR 565.00	8.94M
2026-07-28	IDR 590.00	0.00%	IDR 585.00	IDR 600.00	IDR 585.00	1.53M
2026-07-27	IDR 590.00	-3.28%	IDR 605.00	IDR 610.00	IDR 590.00	4.84M
2026-07-24	IDR 610.00	-2.40%	IDR 625.00	IDR 625.00	IDR 600.00	5.47M
2026-07-23	IDR 625.00	+1.63%	IDR 615.00	IDR 630.00	IDR 615.00	6.50M
2026-07-22	IDR 615.00	0.00%	IDR 615.00	IDR 630.00	IDR 610.00	4.15M
2026-07-21	IDR 615.00	-3.15%	IDR 635.00	IDR 640.00	IDR 615.00	6.81M
2026-07-20	IDR 635.00	0.00%	IDR 635.00	IDR 650.00	IDR 625.00	5.47M
2026-07-17	IDR 635.00	+1.60%	IDR 625.00	IDR 635.00	IDR 615.00	3.92M
2026-07-16	IDR 625.00	0.00%	IDR 630.00	IDR 630.00	IDR 615.00	4.72M
2026-07-15	IDR 625.00	+1.63%	IDR 620.00	IDR 630.00	IDR 610.00	2.80M
2026-07-14	IDR 615.00	+1.65%	IDR 605.00	IDR 625.00	IDR 605.00	5.37M
2026-07-13	IDR 605.00	+3.42%	IDR 585.00	IDR 610.00	IDR 575.00	5.69M
2026-07-10	IDR 585.00	+0.86%	IDR 580.00	IDR 590.00	IDR 570.00	2.47M
2026-07-09	IDR 580.00	+1.75%	IDR 570.00	IDR 590.00	IDR 560.00	17.76M
2026-07-08	IDR 570.00	-4.20%	IDR 595.00	IDR 595.00	IDR 570.00	5.68M
2026-07-07	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	3.97M
2026-07-06	IDR 605.00	+2.54%	IDR 595.00	IDR 605.00	IDR 590.00	913.40K
2026-07-03	IDR 590.00	+1.72%	IDR 595.00	IDR 600.00	IDR 580.00	1.94M
2026-07-02	IDR 580.00	-0.85%	IDR 590.00	IDR 595.00	IDR 580.00	1.54M
2026-07-01	IDR 585.00	+0.86%	IDR 585.00	IDR 595.00	IDR 580.00	3.57M
2026-06-30	IDR 580.00	-3.33%	IDR 600.00	IDR 600.00	IDR 565.00	13.03M
2026-06-29	IDR 600.00	-1.64%	IDR 610.00	IDR 615.00	IDR 595.00	1.60M
2026-06-26	IDR 610.00	-4.69%	IDR 615.00	IDR 625.00	IDR 605.00	3.06M
2026-06-25	IDR 640.00	+3.23%	IDR 630.00	IDR 645.00	IDR 615.00	5.15M
2026-06-24	IDR 620.00	-3.88%	IDR 650.00	IDR 655.00	IDR 615.00	6.04M
2026-06-23	IDR 645.00	+0.78%	IDR 640.00	IDR 650.00	IDR 630.00	2.63M
2026-06-22	IDR 640.00	0.00%	IDR 650.00	IDR 655.00	IDR 625.00	3.98M
2026-06-19	IDR 640.00	-1.54%	IDR 655.00	IDR 660.00	IDR 640.00	1.98M
2026-06-18	IDR 650.00	-0.76%	IDR 650.00	IDR 655.00	IDR 630.00	2.57M
2026-06-17	IDR 655.00	-0.76%	IDR 670.00	IDR 680.00	IDR 650.00	7.60M
2026-06-15	IDR 660.00	+3.94%	IDR 655.00	IDR 680.00	IDR 645.00	12.22M
2026-06-12	IDR 635.00	+6.72%	IDR 600.00	IDR 645.00	IDR 600.00	13.17M
2026-06-11	IDR 595.00	-0.83%	IDR 600.00	IDR 615.00	IDR 585.00	10.11M
2026-06-10	IDR 600.00	+6.19%	IDR 565.00	IDR 610.00	IDR 555.00	22.28M
2026-06-09	IDR 565.00	+8.65%	IDR 520.00	IDR 570.00	IDR 520.00	9.62M
2026-06-08	IDR 520.00	-5.45%	IDR 515.00	IDR 565.00	IDR 505.00	11.16M
2026-06-05	IDR 550.00	-6.78%	IDR 585.00	IDR 600.00	IDR 550.00	8.79M
2026-06-04	IDR 590.00	-1.67%	IDR 605.00	IDR 605.00	IDR 560.00	9.08M
2026-06-03	IDR 600.00	-4.00%	IDR 625.00	IDR 635.00	IDR 580.00	18.94M
2026-06-02	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 600.00	15.84M
2026-05-29	IDR 640.00	-1.54%	IDR 660.00	IDR 660.00	IDR 605.00	22.07M
2026-05-28	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-27	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 650.00	0
2026-05-26	IDR 650.00	-2.99%	IDR 670.00	IDR 675.00	IDR 650.00	4.76M
2026-05-25	IDR 670.00	0.00%	IDR 675.00	IDR 680.00	IDR 635.00	10.16M