Price History - ASSA

Kembali ke Company
Ticker: ASSA
Company: Adi Sarana Armada Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,250.00 2,250.00 2,200.00 2,210.00 4,181,800 0
06-Jun-2022 2,280.00 2,310.00 2,230.00 2,250.00 8,973,000 0
03-Jun-2022 2,140.00 2,330.00 2,140.00 2,280.00 27,875,600 0
02-Jun-2022 2,240.00 2,250.00 2,130.00 2,140.00 10,789,400 0
31-May-2022 2,240.00 2,290.00 2,200.00 2,200.00 9,507,000 0
30-May-2022 2,300.00 2,350.00 2,210.00 2,220.00 14,153,600 0
27-May-2022 2,100.00 2,310.00 1,980.00 2,300.00 36,124,000 0
25-May-2022 2,110.00 2,120.00 2,020.00 2,060.00 7,384,000 0
24-May-2022 2,070.00 2,140.00 2,070.00 2,110.00 5,967,900 0
23-May-2022 2,140.00 2,160.00 2,070.00 2,070.00 4,956,600 0
20-May-2022 2,150.00 2,170.00 2,090.00 2,140.00 10,733,300 0
19-May-2022 1,980.00 2,200.00 1,860.00 2,130.00 30,319,900 0
18-May-2022 2,030.00 2,080.00 1,990.00 1,995.00 9,890,200 0
17-May-2022 1,965.00 2,120.00 1,965.00 2,000.00 17,899,900 0
13-May-2022 1,980.00 2,010.00 1,870.00 1,965.00 45,502,600 0
12-May-2022 2,150.00 2,160.00 2,010.00 2,010.00 17,205,500 0
11-May-2022 2,220.00 2,260.00 2,120.00 2,160.00 10,478,800 0
10-May-2022 2,290.00 2,300.00 2,220.00 2,220.00 16,341,300 0
09-May-2022 2,520.00 2,530.00 2,380.00 2,380.00 12,991,500 0
28-Apr-2022 2,450.00 2,620.00 2,450.00 2,550.00 12,484,700 0
27-Apr-2022 2,530.00 2,560.00 2,430.00 2,450.00 13,425,800 0
26-Apr-2022 2,620.00 2,630.00 2,440.00 2,530.00 13,357,000 0
25-Apr-2022 2,670.00 2,710.00 2,520.00 2,600.00 14,659,500 0
22-Apr-2022 2,830.00 2,850.00 2,650.00 2,690.00 21,669,600 0
21-Apr-2022 2,910.00 2,930.00 2,760.00 2,820.00 21,084,700 0
20-Apr-2022 2,620.00 2,930.00 2,580.00 2,900.00 49,027,100 0
19-Apr-2022 2,660.00 2,670.00 2,560.00 2,570.00 9,753,700 0
18-Apr-2022 2,570.00 2,690.00 2,510.00 2,640.00 23,648,300 0
14-Apr-2022 2,500.00 2,680.00 2,430.00 2,570.00 53,080,400 0
13-Apr-2022 2,300.00 2,420.00 2,280.00 2,410.00 19,580,000 0
12-Apr-2022 2,280.00 2,350.00 2,240.00 2,250.00 13,491,300 0
11-Apr-2022 2,380.00 2,430.00 2,260.00 2,280.00 11,072,100 0
08-Apr-2022 2,470.00 2,520.00 2,360.00 2,360.00 9,595,700 0
07-Apr-2022 2,500.00 2,500.00 2,400.00 2,460.00 12,527,700 0
06-Apr-2022 2,680.00 2,680.00 2,500.00 2,500.00 14,947,600 0
05-Apr-2022 2,720.00 2,720.00 2,660.00 2,680.00 4,107,000 0
04-Apr-2022 2,630.00 2,720.00 2,600.00 2,700.00 11,657,600 0
01-Apr-2022 2,630.00 2,630.00 2,480.00 2,600.00 9,709,500 0
31-Mar-2022 2,620.00 2,630.00 2,560.00 2,610.00 6,400,300 0
30-Mar-2022 2,530.00 2,630.00 2,530.00 2,620.00 9,337,800 0
29-Mar-2022 2,660.00 2,660.00 2,520.00 2,530.00 9,091,300 0
28-Mar-2022 2,700.00 2,700.00 2,650.00 2,660.00 3,756,800 0
25-Mar-2022 2,700.00 2,720.00 2,630.00 2,700.00 7,598,400 0
24-Mar-2022 2,660.00 2,750.00 2,610.00 2,710.00 17,463,600 0
23-Mar-2022 2,500.00 2,680.00 2,440.00 2,660.00 26,296,100 0
22-Mar-2022 2,540.00 2,550.00 2,420.00 2,450.00 15,173,300 0
21-Mar-2022 2,290.00 2,530.00 2,290.00 2,520.00 21,209,200 0
18-Mar-2022 2,290.00 2,290.00 2,250.00 2,280.00 10,273,000 0
17-Mar-2022 2,200.00 2,320.00 2,200.00 2,270.00 18,943,300 0
16-Mar-2022 2,180.00 2,220.00 2,120.00 2,200.00 8,035,100 0
15-Mar-2022 2,340.00 2,390.00 2,180.00 2,180.00 11,357,700 0
14-Mar-2022 2,300.00 2,350.00 2,250.00 2,340.00 5,186,200 0
11-Mar-2022 2,300.00 2,330.00 2,250.00 2,300.00 3,123,300 0
10-Mar-2022 2,260.00 2,300.00 2,170.00 2,300.00 6,797,900 0
09-Mar-2022 2,110.00 2,260.00 2,090.00 2,230.00 9,337,800 0
08-Mar-2022 2,260.00 2,320.00 2,110.00 2,110.00 24,408,800 0
07-Mar-2022 2,370.00 2,440.00 2,260.00 2,260.00 19,307,800 0
04-Mar-2022 2,550.00 2,590.00 2,410.00 2,430.00 11,149,500 0
02-Mar-2022 2,540.00 2,610.00 2,490.00 2,550.00 9,191,400 0
01-Mar-2022 2,570.00 2,650.00 2,540.00 2,540.00 9,729,700 0
25-Feb-2022 2,320.00 2,540.00 2,320.00 2,540.00 20,875,200 0
24-Feb-2022 2,490.00 2,530.00 2,310.00 2,320.00 18,421,300 0
23-Feb-2022 2,570.00 2,590.00 2,480.00 2,480.00 11,246,500 0
22-Feb-2022 2,590.00 2,620.00 2,420.00 2,570.00 15,339,700 0
21-Feb-2022 2,600.00 2,640.00 2,560.00 2,590.00 10,073,400 0
18-Feb-2022 2,570.00 2,670.00 2,560.00 2,600.00 9,777,400 0
17-Feb-2022 2,600.00 2,650.00 2,540.00 2,590.00 5,345,800 0
16-Feb-2022 2,540.00 2,680.00 2,530.00 2,610.00 11,300,200 0
15-Feb-2022 2,550.00 2,620.00 2,530.00 2,530.00 5,112,000 0
14-Feb-2022 2,690.00 2,690.00 2,550.00 2,560.00 9,019,800 0
11-Feb-2022 2,780.00 2,800.00 2,660.00 2,690.00 4,632,100 0
10-Feb-2022 2,610.00 2,850.00 2,610.00 2,770.00 19,098,900 0
09-Feb-2022 2,570.00 2,660.00 2,500.00 2,610.00 13,595,400 0
08-Feb-2022 2,700.00 2,730.00 2,570.00 2,580.00 11,975,000 0
07-Feb-2022 2,740.00 2,780.00 2,670.00 2,700.00 7,983,800 0
04-Feb-2022 2,700.00 2,800.00 2,700.00 2,740.00 10,257,300 0
03-Feb-2022 2,900.00 2,930.00 2,740.00 2,740.00 6,838,900 0
02-Feb-2022 2,750.00 2,970.00 2,610.00 2,900.00 20,438,500 0
31-Jan-2022 2,960.00 3,000.00 2,760.00 2,760.00 11,009,800 0
28-Jan-2022 2,980.00 3,030.00 2,880.00 2,960.00 15,525,100 0
27-Jan-2022 2,800.00 2,980.00 2,630.00 2,970.00 67,594,600 0
26-Jan-2022 3,050.00 3,050.00 2,820.00 2,820.00 5,735,500 0
25-Jan-2022 3,220.00 3,290.00 3,030.00 3,030.00 21,541,800 0
24-Jan-2022 3,270.00 3,310.00 3,210.00 3,250.00 8,742,200 0
21-Jan-2022 3,240.00 3,320.00 3,180.00 3,260.00 6,796,900 0
20-Jan-2022 3,240.00 3,280.00 3,210.00 3,220.00 3,743,500 0
19-Jan-2022 3,300.00 3,340.00 3,230.00 3,240.00 5,959,400 0
18-Jan-2022 3,400.00 3,460.00 3,270.00 3,300.00 5,166,000 0
17-Jan-2022 3,420.00 3,530.00 3,350.00 3,410.00 12,182,900 0
14-Jan-2022 3,360.00 3,400.00 3,310.00 3,390.00 3,901,000 0
13-Jan-2022 3,310.00 3,370.00 3,250.00 3,360.00 5,181,700 0
12-Jan-2022 3,200.00 3,370.00 3,160.00 3,310.00 13,110,700 0
11-Jan-2022 3,370.00 3,370.00 3,140.00 3,140.00 23,187,700 0
10-Jan-2022 3,460.00 3,460.00 3,360.00 3,370.00 8,073,500 0
07-Jan-2022 3,460.00 3,490.00 3,410.00 3,460.00 3,889,500 0
06-Jan-2022 3,500.00 3,500.00 3,310.00 3,460.00 9,557,800 0
05-Jan-2022 3,600.00 3,640.00 3,510.00 3,530.00 3,709,400 0
04-Jan-2022 3,580.00 3,630.00 3,530.00 3,600.00 9,109,100 0
03-Jan-2022 3,320.00 3,560.00 3,320.00 3,530.00 11,118,200 0
30-Dec-2021 3,340.00 3,350.00 3,220.00 3,320.00 4,984,500 0