Efek Terdaftar

Adi Sarana Armada Tbk, PT

Security name
Adi Sarana Armada Tbk
Issuer
Adi Sarana Armada Tbk, PT
ISIN Code
ID1000125800
Short Code
ASSA
Type
Saham Biasa
Listing Date
12 November 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,397,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,691,137,517 (Total)
As of 8 Jan 2026
100.00% Scripless = 3,691,137,517.000
Local Percentage
84.27%
Foreign Percentage
15.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 680 680 660 665 32,217 2,163,988,000 363
07 Jan 2025 665 675 655 660 24,466 1,618,309,500 290
08 Jan 2025 665 675 655 675 44,379 2,945,599,000 590
09 Jan 2025 675 675 660 660 11,444 761,055,500 220
10 Jan 2025 660 670 650 660 24,876 1,634,934,000 301
13 Jan 2025 655 660 650 655 14,731 961,822,500 453
14 Jan 2025 650 660 645 655 22,386 1,456,818,500 411
15 Jan 2025 655 665 650 660 22,096 1,451,418,500 445
16 Jan 2025 660 680 650 680 42,164 2,787,152,500 518
17 Jan 2025 680 680 655 660 12,229 811,826,500 396
20 Jan 2025 660 670 655 660 24,989 1,645,444,000 327
21 Jan 2025 660 665 655 665 49,276 3,246,700,500 1,393
22 Jan 2025 665 670 655 660 11,016 727,515,500 222
23 Jan 2025 660 665 650 655 30,893 2,027,849,000 1,258
24 Jan 2025 655 660 655 655 11,191 736,926,500 70
30 Jan 2025 650 660 650 655 15,924 1,043,117,000 252
31 Jan 2025 655 685 650 675 46,000 3,084,612,500 613
03 Feb 2025 670 680 650 660 37,950 2,497,054,500 618
04 Feb 2025 660 670 655 660 7,257 480,118,500 229
05 Feb 2025 660 665 645 645 48,473 3,155,450,500 1,011
06 Feb 2025 645 650 615 625 44,746 2,799,817,500 1,149
07 Feb 2025 625 635 615 625 17,648 1,101,483,000 1,498
10 Feb 2025 625 635 605 625 42,458 2,627,760,500 1,330
11 Feb 2025 625 625 570 580 85,538 5,122,716,000 1,927
12 Feb 2025 600 600 580 580 36,556 2,146,905,000 540
13 Feb 2025 580 590 575 585 21,317 1,237,635,000 405
14 Feb 2025 590 605 585 590 35,873 2,142,298,500 677
17 Feb 2025 590 635 585 635 54,981 3,402,522,000 1,278
18 Feb 2025 630 640 620 630 47,170 2,973,162,000 433
19 Feb 2025 630 635 615 630 56,578 3,564,670,500 710
20 Feb 2025 630 640 615 615 24,664 1,543,776,000 569
21 Feb 2025 615 630 615 620 9,998 617,738,000 228
24 Feb 2025 615 625 605 620 5,233 321,402,500 216
25 Feb 2025 620 625 590 595 16,973 1,017,009,500 427
26 Feb 2025 595 605 585 600 19,423 1,155,340,000 664
27 Feb 2025 600 605 585 600 24,893 1,484,532,000 412
28 Feb 2025 600 600 570 570 23,414 1,355,329,000 523
03 Mar 2025 570 590 560 575 34,596 1,990,263,000 484
04 Mar 2025 585 585 535 545 30,264 1,678,285,500 638
05 Mar 2025 545 570 545 560 26,705 1,484,041,000 521
06 Mar 2025 560 595 560 580 26,830 1,546,147,000 430
07 Mar 2025 575 580 565 575 11,234 641,958,000 342
10 Mar 2025 575 580 535 560 33,534 1,849,404,500 291
11 Mar 2025 560 565 545 565 14,224 792,444,000 280
12 Mar 2025 565 565 555 555 14,846 827,730,000 267
13 Mar 2025 555 560 540 550 18,893 1,035,425,500 342
14 Mar 2025 550 560 545 545 23,610 1,303,168,000 287
17 Mar 2025 555 555 540 545 10,821 590,305,000 210
18 Mar 2025 550 550 500 520 48,935 2,530,810,000 654
19 Mar 2025 515 540 515 530 22,823 1,212,300,500 250
20 Mar 2025 530 550 500 520 61,138 3,168,772,500 524
21 Mar 2025 520 530 510 510 18,063 932,337,000 252
24 Mar 2025 510 510 480 490 23,736 1,173,520,000 540
25 Mar 2025 490 530 490 520 39,081 2,020,533,900 846
26 Mar 2025 520 560 515 560 53,934 2,911,669,500 754
27 Mar 2025 560 560 525 530 37,776 2,031,367,500 906
08 Apr 2025 496 496 452 456 73,321 3,384,047,600 1,129
09 Apr 2025 454 466 452 456 54,148 2,467,730,800 1,158
10 Apr 2025 472 494 472 490 16,323 792,801,400 445
11 Apr 2025 480 510 480 498 23,839 1,177,574,700 428
14 Apr 2025 510 525 505 515 24,840 1,286,716,000 392
15 Apr 2025 515 535 510 525 28,766 1,506,544,500 448
16 Apr 2025 510 530 492 494 46,401 2,338,750,900 750
17 Apr 2025 494 505 494 500 10,462 520,919,200 273
21 Apr 2025 500 520 500 505 10,535 536,209,500 306
22 Apr 2025 505 575 505 565 99,465 5,483,565,000 1,106
23 Apr 2025 570 590 560 575 59,998 3,437,527,000 783
24 Apr 2025 565 590 565 585 47,988 2,784,734,000 396
25 Apr 2025 585 610 575 610 56,717 3,378,728,000 546
28 Apr 2025 610 655 605 635 106,912 6,680,650,500 1,004
29 Apr 2025 635 670 620 665 111,544 7,233,124,500 988
30 Apr 2025 700 720 680 685 325,161 22,642,237,000 2,408
02 May 2025 685 695 660 665 81,243 5,488,253,500 764
05 May 2025 670 690 665 675 68,768 4,640,151,500 766
06 May 2025 665 680 665 675 29,315 1,965,465,500 522
07 May 2025 665 675 660 665 51,417 3,431,327,000 715
08 May 2025 665 710 665 710 120,156 8,297,590,000 1,428
09 May 2025 710 720 685 685 81,504 5,712,065,500 1,256
14 May 2025 705 710 685 705 149,236 10,428,995,000 1,016
15 May 2025 705 715 690 700 117,190 8,212,014,500 737
16 May 2025 700 715 695 715 83,094 5,866,580,500 839
19 May 2025 715 765 715 725 180,984 13,414,929,000 2,775
20 May 2025 730 750 720 720 122,185 8,935,064,500 1,116
21 May 2025 715 715 695 705 87,044 6,138,395,500 954
22 May 2025 705 715 700 715 51,963 3,668,810,500 477
23 May 2025 715 735 715 725 61,624 4,452,350,500 671
26 May 2025 725 730 675 685 93,208 6,497,588,500 1,491
27 May 2025 685 705 670 705 38,615 2,664,719,500 748
28 May 2025 705 710 690 700 22,524 1,570,674,500 458
02 Jun 2025 700 705 685 690 66,578 4,629,741,000 649
03 Jun 2025 690 690 675 680 63,571 4,323,294,500 868
04 Jun 2025 685 740 685 730 184,971 13,280,628,500 2,404
05 Jun 2025 720 725 705 715 64,712 4,628,309,000 764
10 Jun 2025 725 760 720 750 186,991 13,957,557,500 1,943
11 Jun 2025 755 760 745 755 60,232 4,532,800,500 884
12 Jun 2025 750 780 750 755 172,069 13,105,331,500 1,205
13 Jun 2025 755 760 735 745 87,025 6,474,084,000 1,062
16 Jun 2025 735 750 730 735 63,285 4,665,203,500 607
17 Jun 2025 745 750 735 740 25,548 1,892,396,000 433
18 Jun 2025 740 750 720 735 35,959 2,633,564,500 516
19 Jun 2025 740 740 700 705 52,711 3,754,531,000 749
20 Jun 2025 705 735 695 725 38,991 2,789,556,000 527
23 Jun 2025 725 725 675 710 91,852 6,415,447,500 1,319
24 Jun 2025 710 760 710 750 152,624 11,414,267,000 1,338
25 Jun 2025 755 755 730 750 54,987 4,076,489,000 2,159
26 Jun 2025 750 760 735 735 48,990 3,666,445,500 674
30 Jun 2025 740 780 730 760 99,002 7,554,751,000 1,317
01 Jul 2025 760 770 745 765 68,135 5,141,205,000 975
02 Jul 2025 765 775 750 755 82,844 6,306,358,500 930
03 Jul 2025 755 760 750 760 52,792 3,995,692,000 983
04 Jul 2025 740 750 715 750 98,481 7,226,145,000 1,436
07 Jul 2025 740 750 730 745 24,654 1,826,343,000 494
08 Jul 2025 745 755 730 750 67,139 4,987,866,000 767
09 Jul 2025 745 755 740 755 21,601 1,615,479,000 446
10 Jul 2025 750 760 745 750 35,170 2,652,895,000 310
11 Jul 2025 750 765 750 760 46,931 3,548,532,000 445
15 Jul 2025 760 820 755 815 243,811 19,228,887,000 2,509
16 Jul 2025 815 825 790 790 121,592 9,825,267,000 1,635
17 Jul 2025 795 825 795 810 109,053 8,835,666,500 2,279
18 Jul 2025 805 825 785 810 105,449 8,526,058,500 1,228
21 Jul 2025 825 900 810 890 345,743 29,741,508,500 3,987
22 Jul 2025 895 920 855 885 201,599 17,956,927,500 2,524
23 Jul 2025 890 895 845 880 77,737 6,751,535,000 1,874
24 Jul 2025 885 925 885 915 163,421 14,896,444,000 3,109
25 Jul 2025 915 925 900 900 65,649 5,968,016,500 4,180
28 Jul 2025 905 915 885 915 62,171 5,604,073,000 4,131
29 Jul 2025 915 970 860 865 335,424 30,240,276,500 3,557
30 Jul 2025 865 910 855 910 121,592 10,849,463,500 1,992
31 Jul 2025 910 915 835 850 187,220 16,143,548,500 4,974
01 Aug 2025 850 860 825 845 92,177 7,772,534,500 3,762
04 Aug 2025 845 870 830 850 124,056 10,551,205,500 1,776
05 Aug 2025 850 875 845 870 91,321 7,844,539,000 1,190
06 Aug 2025 870 875 860 860 40,332 3,492,630,500 932
07 Aug 2025 860 890 850 880 81,873 7,166,472,000 1,675
08 Aug 2025 885 920 870 915 153,423 13,798,514,000 2,021
11 Aug 2025 920 965 910 965 238,200 22,489,200,000 3,768
12 Aug 2025 970 970 930 960 144,925 13,782,414,500 2,840
13 Aug 2025 960 960 900 905 207,682 19,221,283,500 3,080
14 Aug 2025 910 925 900 910 62,284 5,669,665,500 1,503
15 Aug 2025 910 925 905 920 72,619 6,659,788,000 2,524
19 Aug 2025 920 945 900 920 203,900 18,869,945,000 3,114
20 Aug 2025 925 930 910 930 51,979 4,777,751,500 869
21 Aug 2025 930 955 920 925 132,250 12,412,862,000 1,788
22 Aug 2025 935 965 920 965 128,818 12,212,805,500 1,455
25 Aug 2025 970 1,010 900 920 446,626 42,836,020,000 5,459
26 Aug 2025 920 930 880 925 301,922 27,356,462,500 2,719
27 Aug 2025 925 925 865 870 185,285 16,503,653,500 2,424
28 Aug 2025 870 895 855 890 74,216 6,567,249,500 1,446
29 Aug 2025 860 900 855 875 96,932 8,448,618,500 1,488
01 Sep 2025 855 860 815 815 195,224 16,254,131,500 2,779
02 Sep 2025 815 855 815 845 72,304 6,097,833,500 1,544
03 Sep 2025 855 865 840 850 88,476 7,541,964,500 2,020
04 Sep 2025 860 860 835 840 41,947 3,523,843,500 1,243
08 Sep 2025 840 880 840 850 124,748 10,820,702,500 1,797
09 Sep 2025 845 900 845 900 225,898 19,687,045,000 3,504
10 Sep 2025 910 910 885 900 98,140 8,804,966,500 1,592
11 Sep 2025 900 925 880 895 145,150 13,080,753,000 1,823
12 Sep 2025 905 905 885 900 75,202 6,718,969,500 885
15 Sep 2025 900 910 890 900 59,903 5,404,568,500 930
16 Sep 2025 905 915 890 905 49,486 4,455,789,000 918
17 Sep 2025 910 910 895 895 35,888 3,235,198,000 941
18 Sep 2025 900 915 880 910 79,958 7,190,805,500 1,273
19 Sep 2025 915 915 885 890 38,459 3,439,010,500 689
22 Sep 2025 890 895 860 880 60,341 5,257,322,500 1,143
23 Sep 2025 880 905 855 890 64,279 5,656,601,500 867
24 Sep 2025 900 910 875 880 33,554 2,965,612,000 727
25 Sep 2025 885 890 865 865 33,592 2,937,320,000 1,301
26 Sep 2025 870 880 860 870 27,676 2,409,308,000 486
29 Sep 2025 870 875 855 865 38,686 3,329,592,500 1,179
30 Dec 2025 1,115 1,150 1,115 1,125 56,445 6,379,464,500 1,108

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ASSA : 20 IDR) 13 Nov 2025 17 Nov 2025 21 Nov 2025 Active
Cash Dividend (1 ASSA : 30 IDR) 03 Jul 2025 07 Jul 2025 25 Jul 2025 Active
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Cash Dividend (1 ASSA : 20 IDR) 14 Nov 2024 18 Nov 2024 22 Nov 2024 Active
Cash Dividend (1 ASSA : 20 IDR) 04 Jul 2024 08 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Right Distribution (453 ASSA : 80 ASSA-R ) 12 Jul 2021 14 Jul 2021 15 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 11 Mar 2020 03 Apr 2020 Cancelled
Proxy Voting   - 26 Apr 2019 20 May 2019 Active
Cash Dividend (1 ASSA : 12 IDR) 08 May 2018 14 May 2018 31 May 2018 Active
Proxy Voting   - 06 Apr 2018 30 Apr 2018 Active
Cash Dividend (1 ASSA : 7 IDR) 07 Jun 2017 12 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Cash Dividend (1 ASSA : 4 IDR) 13 Jun 2016 16 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 12 May 2016 06 Jun 2016 Active
Cash Dividend (1 ASSA : 5 IDR) 15 Jun 2015 18 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 15 May 2015 08 Jun 2015 Active
Cash Dividend (1 ASSA : 9 IDR) 28 May 2014 03 Jun 2014 17 Jun 2014 Active
Proxy Voting   - 16 Apr 2014 05 May 2014 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online