Singapore markets close in 11 minutes
Straits Times Index
3,293.03 +0.34 (+0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,151.14 +29.90 (+0.37%) Bitcoin USD
57,815.55 +935.80 (+1.65%) CMC Crypto 200
1,269.13 -1.62 (-0.13%)
PT Adi Sarana Armada Tbk (ASSA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:38PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 3,467,600 |
| 30 Apr 2024 | 740.00 | 780.00 | 735.00 | 775.00 | 775.00 | 14,677,000 |
| 29 Apr 2024 | 750.00 | 755.00 | 720.00 | 730.00 | 730.00 | 8,925,400 |
| 26 Apr 2024 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 1,652,800 |
| 25 Apr 2024 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 1,517,000 |
| 24 Apr 2024 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,741,500 |
| 23 Apr 2024 | 740.00 | 765.00 | 740.00 | 755.00 | 755.00 | 3,099,300 |
| 22 Apr 2024 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 3,091,700 |
| 19 Apr 2024 | 785.00 | 790.00 | 710.00 | 760.00 | 760.00 | 15,489,100 |
| 18 Apr 2024 | 775.00 | 800.00 | 765.00 | 785.00 | 785.00 | 9,039,700 |
| 17 Apr 2024 | 810.00 | 815.00 | 770.00 | 775.00 | 775.00 | 6,883,100 |
| 16 Apr 2024 | 800.00 | 820.00 | 765.00 | 810.00 | 810.00 | 10,797,400 |
| 05 Apr 2024 | 825.00 | 840.00 | 810.00 | 810.00 | 810.00 | 5,879,900 |
| 04 Apr 2024 | 775.00 | 835.00 | 770.00 | 825.00 | 825.00 | 25,205,500 |
| 03 Apr 2024 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 3,542,900 |
| 02 Apr 2024 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 4,580,100 |
| 01 Apr 2024 | 775.00 | 790.00 | 760.00 | 770.00 | 770.00 | 7,755,100 |
| 28 Mar 2024 | 790.00 | 800.00 | 770.00 | 775.00 | 775.00 | 9,558,100 |
| 27 Mar 2024 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | 12,043,300 |
| 26 Mar 2024 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | 10,329,500 |
| 25 Mar 2024 | 875.00 | 875.00 | 830.00 | 835.00 | 835.00 | 19,085,600 |
| 22 Mar 2024 | 815.00 | 840.00 | 805.00 | 835.00 | 835.00 | 9,729,300 |
| 21 Mar 2024 | 820.00 | 830.00 | 755.00 | 815.00 | 815.00 | 35,272,100 |
| 20 Mar 2024 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 5,527,800 |
| 19 Mar 2024 | 810.00 | 840.00 | 805.00 | 830.00 | 830.00 | 7,679,700 |
| 18 Mar 2024 | 830.00 | 855.00 | 810.00 | 810.00 | 810.00 | 29,512,400 |
| 15 Mar 2024 | 780.00 | 835.00 | 780.00 | 825.00 | 825.00 | 30,627,800 |
| 14 Mar 2024 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | 5,409,300 |
| 13 Mar 2024 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 12,681,200 |
| 08 Mar 2024 | 795.00 | 820.00 | 780.00 | 805.00 | 805.00 | 19,580,400 |
| 07 Mar 2024 | 760.00 | 815.00 | 750.00 | 790.00 | 790.00 | 33,693,300 |
| 06 Mar 2024 | 720.00 | 770.00 | 720.00 | 765.00 | 765.00 | 21,097,400 |
| 05 Mar 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 3,175,000 |
| 04 Mar 2024 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,695,600 |
| 01 Mar 2024 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 3,781,200 |
| 29 Feb 2024 | 730.00 | 750.00 | 725.00 | 735.00 | 735.00 | 4,020,700 |
| 28 Feb 2024 | 745.00 | 760.00 | 730.00 | 730.00 | 730.00 | 11,320,300 |
| 27 Feb 2024 | 730.00 | 740.00 | 710.00 | 740.00 | 740.00 | 10,823,600 |
| 26 Feb 2024 | 735.00 | 740.00 | 725.00 | 725.00 | 725.00 | 4,014,200 |
| 23 Feb 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 6,766,600 |
| 22 Feb 2024 | 710.00 | 760.00 | 705.00 | 750.00 | 750.00 | 33,625,200 |
| 21 Feb 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,051,400 |
| 20 Feb 2024 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 4,107,100 |
| 19 Feb 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 4,272,500 |
| 16 Feb 2024 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | 8,911,300 |
| 15 Feb 2024 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 10,306,600 |
| 13 Feb 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 10,480,000 |
| 12 Feb 2024 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 10,709,500 |
| 07 Feb 2024 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1,731,000 |
| 06 Feb 2024 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | 5,068,600 |
| 05 Feb 2024 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 5,468,400 |
| 02 Feb 2024 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 6,381,900 |
| 01 Feb 2024 | 725.00 | 730.00 | 695.00 | 700.00 | 700.00 | 17,605,400 |
| 31 Jan 2024 | 730.00 | 755.00 | 725.00 | 725.00 | 725.00 | 7,149,500 |
| 30 Jan 2024 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 10,045,700 |
| 29 Jan 2024 | 735.00 | 750.00 | 720.00 | 730.00 | 730.00 | 5,195,700 |
| 26 Jan 2024 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 12,263,500 |
| 25 Jan 2024 | 760.00 | 785.00 | 760.00 | 775.00 | 775.00 | 5,101,700 |
| 24 Jan 2024 | 780.00 | 790.00 | 760.00 | 765.00 | 765.00 | 5,046,000 |
| 23 Jan 2024 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 3,765,200 |
| 22 Jan 2024 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 2,685,100 |
| 19 Jan 2024 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | 10,534,600 |
| 18 Jan 2024 | 795.00 | 825.00 | 790.00 | 805.00 | 805.00 | 9,641,100 |
| 17 Jan 2024 | 815.00 | 820.00 | 785.00 | 795.00 | 795.00 | 6,865,500 |
| 16 Jan 2024 | 830.00 | 835.00 | 805.00 | 815.00 | 815.00 | 4,042,200 |
| 15 Jan 2024 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 5,590,600 |
| 12 Jan 2024 | 860.00 | 870.00 | 815.00 | 820.00 | 820.00 | 10,206,400 |
| 11 Jan 2024 | 880.00 | 885.00 | 855.00 | 860.00 | 860.00 | 5,256,900 |
| 10 Jan 2024 | 880.00 | 895.00 | 850.00 | 875.00 | 875.00 | 6,161,500 |
| 09 Jan 2024 | 875.00 | 905.00 | 845.00 | 880.00 | 880.00 | 21,702,300 |
| 08 Jan 2024 | 860.00 | 900.00 | 855.00 | 870.00 | 870.00 | 7,874,300 |
| 05 Jan 2024 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 13,730,200 |
| 04 Jan 2024 | 890.00 | 915.00 | 850.00 | 900.00 | 900.00 | 24,149,000 |
| 03 Jan 2024 | 835.00 | 870.00 | 820.00 | 870.00 | 870.00 | 16,929,300 |
| 02 Jan 2024 | 790.00 | 835.00 | 790.00 | 830.00 | 830.00 | 12,301,000 |
| 29 Dec 2023 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 5,747,900 |
| 28 Dec 2023 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 5,473,700 |
| 27 Dec 2023 | 760.00 | 795.00 | 760.00 | 785.00 | 785.00 | 4,462,800 |
| 22 Dec 2023 | 780.00 | 790.00 | 760.00 | 760.00 | 760.00 | 6,185,900 |
| 21 Dec 2023 | 790.00 | 810.00 | 775.00 | 785.00 | 785.00 | 9,302,300 |
| 20 Dec 2023 | 775.00 | 810.00 | 770.00 | 790.00 | 790.00 | 11,238,900 |
| 19 Dec 2023 | 740.00 | 775.00 | 740.00 | 775.00 | 775.00 | 3,315,500 |
| 18 Dec 2023 | 770.00 | 775.00 | 740.00 | 750.00 | 750.00 | 7,391,000 |
| 15 Dec 2023 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 8,992,800 |
| 14 Dec 2023 | 755.00 | 785.00 | 755.00 | 775.00 | 775.00 | 7,829,800 |
| 13 Dec 2023 | 790.00 | 800.00 | 740.00 | 745.00 | 745.00 | 14,541,800 |
| 12 Dec 2023 | 760.00 | 820.00 | 725.00 | 780.00 | 780.00 | 39,222,400 |
| 11 Dec 2023 | 825.00 | 840.00 | 750.00 | 760.00 | 760.00 | 23,664,500 |
| 08 Dec 2023 | 880.00 | 890.00 | 810.00 | 825.00 | 825.00 | 19,535,700 |
| 07 Dec 2023 | 910.00 | 930.00 | 875.00 | 880.00 | 880.00 | 12,007,200 |
| 06 Dec 2023 | 945.00 | 960.00 | 910.00 | 910.00 | 910.00 | 7,246,200 |
| 05 Dec 2023 | 965.00 | 975.00 | 920.00 | 945.00 | 945.00 | 8,180,400 |
| 04 Dec 2023 | 950.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | 17,152,000 |
| 01 Dec 2023 | 960.00 | 970.00 | 935.00 | 950.00 | 950.00 | 6,287,200 |
| 30 Nov 2023 | 970.00 | 980.00 | 950.00 | 955.00 | 955.00 | 13,520,400 |
| 29 Nov 2023 | 895.00 | 975.00 | 895.00 | 965.00 | 965.00 | 27,907,500 |
| 28 Nov 2023 | 905.00 | 920.00 | 875.00 | 895.00 | 895.00 | 15,594,400 |
| 27 Nov 2023 | 930.00 | 975.00 | 900.00 | 900.00 | 900.00 | 39,267,600 |
| 24 Nov 2023 | 920.00 | 935.00 | 890.00 | 925.00 | 925.00 | 26,336,600 |
| 23 Nov 2023 | 840.00 | 935.00 | 835.00 | 915.00 | 915.00 | 46,917,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.