Stock listing
IDX:ASSA PT Adi Sarana Armada Tbk Saham
Follow PT Adi Sarana Armada Tbk into a list and get an email when it puts out news.
Share price · IDX:ASSA
525.00 IDR +61.00 (+13.1%)
Close on Oct 20, 2026
- Day range
- 466.00 – 525.00 IDROct 20, 2026
- Volume
- 10.61M sharesOct 20, 2026
- Market cap
- 1.94T IDRAt the close on Oct 20, 2026 · price × 3.69B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:ASSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 525.00 | +61.00 | +13.1% | 470.00 | 525.00 | 466.00 | 10,605,200 | |
| 464.00 | -20.00 | -4.1% | 484.00 | 484.00 | 452.00 | 17,445,900 | |
| 484.00 | -81.00 | -14.3% | 500.00 | 550.00 | 484.00 | 26,176,500 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 570.00 | 550.00 | 20,221,200 | |
| 570.00 | -10.00 | -1.7% | 580.00 | 590.00 | 570.00 | 3,958,400 | |
| 580.00 | -15.00 | -2.5% | 570.00 | 585.00 | 570.00 | 6,253,800 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 595.00 | 7,262,400 | |
| 595.00 | +10.00 | +1.7% | 585.00 | 595.00 | 575.00 | 5,641,200 | |
| 585.00 | +15.00 | +2.6% | 575.00 | 605.00 | 575.00 | 11,835,600 | |
| 570.00 | -15.00 | -2.6% | 585.00 | 595.00 | 570.00 | 5,242,700 | |
| 585.00 | 0.00 | 0.0% | 595.00 | 600.00 | 585.00 | 7,842,200 | |
| 585.00 | +15.00 | +2.6% | 570.00 | 590.00 | 570.00 | 2,908,500 | |
| 570.00 | +10.00 | +1.8% | 560.00 | 575.00 | 555.00 | 6,273,600 | |
| 560.00 | -15.00 | -2.6% | 585.00 | 585.00 | 555.00 | 8,263,400 | |
| 575.00 | -20.00 | -3.4% | 595.00 | 605.00 | 575.00 | 7,552,600 | |
| 595.00 | +10.00 | +1.7% | 585.00 | 600.00 | 565.00 | 10,923,400 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 595.00 | 585.00 | 4,569,700 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 600.00 | 580.00 | 3,945,200 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 600.00 | 590.00 | 3,200,700 | |
| 600.00 | +15.00 | +2.6% | 585.00 | 605.00 | 585.00 | 3,704,100 | |
| 585.00 | -15.00 | -2.5% | 600.00 | 605.00 | 585.00 | 9,311,200 | |
| 600.00 | +5.00 | +0.8% | 600.00 | 615.00 | 595.00 | 8,118,500 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 605.00 | 595.00 | 7,899,200 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 615.00 | 590.00 | 6,841,100 | |
| 600.00 | +5.00 | +0.8% | 600.00 | 610.00 | 595.00 | 9,036,900 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 610.00 | 595.00 | 6,669,300 | |
| 605.00 | -5.00 | -0.8% | 605.00 | 610.00 | 590.00 | 16,845,100 | |
| 610.00 | -5.00 | -0.8% | 605.00 | 615.00 | 600.00 | 15,178,000 | |
| 615.00 | -20.00 | -3.1% | 630.00 | 635.00 | 610.00 | 34,190,900 | |
| 635.00 | -15.00 | -2.3% | 655.00 | 655.00 | 630.00 | 18,406,200 | |
| 650.00 | -5.00 | -0.8% | 655.00 | 665.00 | 650.00 | 11,227,000 | |
| 655.00 | +15.00 | +2.3% | 650.00 | 665.00 | 640.00 | 18,313,900 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 665.00 | 640.00 | 23,131,900 | |
| 640.00 | +5.00 | +0.8% | 640.00 | 645.00 | 630.00 | 21,849,700 | |
| 635.00 | -10.00 | -1.6% | 650.00 | 650.00 | 625.00 | 14,174,300 | |
| 645.00 | +10.00 | +1.6% | 635.00 | 650.00 | 630.00 | 9,680,700 | |
| 635.00 | 0.00 | 0.0% | 650.00 | 650.00 | 630.00 | 6,506,000 | |
| 635.00 | +10.00 | +1.6% | 630.00 | 650.00 | 625.00 | 15,066,200 | |
| 625.00 | +15.00 | +2.5% | 610.00 | 630.00 | 610.00 | 4,668,000 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 645.00 | 610.00 | 13,941,400 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 625.00 | 625.00 | 0 | |
| 625.00 | -15.00 | -2.3% | 635.00 | 640.00 | 615.00 | 11,708,500 | |
| 640.00 | -5.00 | -0.8% | 655.00 | 685.00 | 635.00 | 20,483,800 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 655.00 | 640.00 | 7,908,300 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 660.00 | 640.00 | 5,415,800 | |
| 645.00 | +15.00 | +2.4% | 630.00 | 665.00 | 630.00 | 14,732,600 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 630.00 | 630.00 | 0 | |
| 630.00 | +15.00 | +2.4% | 620.00 | 635.00 | 615.00 | 3,704,700 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 630.00 | 610.00 | 4,471,100 | |
| 625.00 | 0.00 | 0.0% | 630.00 | 635.00 | 620.00 | 2,522,300 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 640.00 | 615.00 | 4,150,400 | |
| 630.00 | -5.00 | -0.8% | 635.00 | 645.00 | 630.00 | 3,602,300 | |
| 635.00 | 0.00 | 0.0% | 635.00 | 645.00 | 630.00 | 3,294,200 | |
| 635.00 | -10.00 | -1.6% | 645.00 | 670.00 | 630.00 | 9,908,200 | |
| 645.00 | +20.00 | +3.2% | 630.00 | 655.00 | 630.00 | 13,746,800 | |
| 625.00 | +25.00 | +4.2% | 605.00 | 645.00 | 600.00 | 13,574,100 | |
| 600.00 | -10.00 | -1.6% | 610.00 | 610.00 | 595.00 | 7,587,900 | |
| 610.00 | +15.00 | +2.5% | 605.00 | 625.00 | 600.00 | 5,774,200 | |
| 595.00 | +10.00 | +1.7% | 590.00 | 615.00 | 585.00 | 7,072,700 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 610.00 | 565.00 | 8,935,700 | |
| 590.00 | 0.00 | 0.0% | 585.00 | 600.00 | 585.00 | 1,534,300 | |
| 590.00 | -20.00 | -3.3% | 605.00 | 610.00 | 590.00 | 4,842,400 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 625.00 | 600.00 | 5,468,000 | |
| 625.00 | +10.00 | +1.6% | 615.00 | 630.00 | 615.00 | 6,496,800 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 630.00 | 610.00 | 4,147,000 | |
| 615.00 | -20.00 | -3.1% | 635.00 | 640.00 | 615.00 | 6,814,400 | |
| 635.00 | 0.00 | 0.0% | 635.00 | 650.00 | 625.00 | 5,471,000 |
- Ticker
- IDX:ASSA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Disclosure of Information
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 585.00 (0.0%) on Oct 6, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 15, 2026
Closed 625.00 (+1.6%) on Jul 15, 2026
PT Adi Sarana Armada Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Adi Sarana Armada Tbk.