IDX · ASSA · stock

PT Adi Sarana Armada Tbk (ASSA) stock price history

Every IDX trading session of PT Adi Sarana Armada Tbk from Nov 12, 2012 to Sep 28, 2026: 3,407 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASSA data, free keyYear by year table

ASSA adjusted close, 2012 to 2026

ASSAPT Adi Sarana Armada Tbk
IDR 585.00-28.2% over one year
2014201620182020202220242026
IDR 3,371
All time high, 2021
IDR 1,253
52 week high, IDR 481.33 low
3,407
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

ASSA key facts

  • PT Adi Sarana Armada Tbk (ASSA) closed at IDR 585.00 on Sep 28, 2026 on IDX.
  • ASSA's all time high close is IDR 3,371, set on Oct 12, 2021; its all time low close is IDR 66.97 on Sep 30, 2015.
  • ASSA's 52 week range is IDR 481.33 to IDR 1,253.
  • ASSA returned -28.2% over the year to Sep 28, 2026 and -79.2% over five years.
  • Over ten years ASSA returned +318%, +15.4% a year compounded.
  • ASSA's deepest drawdown was -87.8% from Oct 12, 2021 to Apr 8, 2025.
  • DataCedar holds 3,407 daily sessions of ASSA history from Nov 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASSA price chart, 2012 to 2026

ASSA adjusted close, Nov 12, 2012 to Sep 28, 2026IDR 69.79IDR 248.27IDR 883.20IDR 3,14220122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASSA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.9%
3 months-4.1%
6 months-32.9%
Year to date-45.4%
1 year-28.2%
3 years-30.8%
5 years-79.2%
10 years+317.6%
Since Nov 12, 2012+81.2%
Compound annual growth, 13.9 years+4.4%

ASSA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,371 on Oct 12, 2021
All time low close
IDR 66.97 on Sep 30, 2015
52 week high
IDR 1,253 on Jan 12, 2026
52 week low
IDR 481.33 on Jun 8, 2026
Deepest drawdown
-87.8% from Oct 12, 2021 to Apr 8, 2025, not yet recovered
Best single session
+34.7% on Jul 15, 2016
Worst single session
-19.2% on Jul 31, 2015
Volatility, 1 year annualised
48.0%
Sessions closing higher, 1 year
40%
Best calendar year
2021, +467%
Worst calendar year
2022, -77%

ASSA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 12, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,072IDR 1,253IDR 481.33IDR 585.00-45.4%1.5B178
2025IDR 620.31IDR 1,172IDR 406.35IDR 1,072+72.9%2.1B236
2024IDR 670.84IDR 776.99IDR 517.99IDR 620.31-7.5%2.1B237
2023IDR 658.11IDR 1,206IDR 577.44IDR 670.84+1.9%3.3B239
2022IDR 2,819IDR 3,091IDR 641.12IDR 658.11-76.7%2.8B246
2021IDR 497.61IDR 3,397IDR 497.61IDR 2,819+466.6%5.5B247
2020IDR 579.89IDR 583.81IDR 210.01IDR 497.61-14.2%2.7B242
2019IDR 285.24IDR 736.62IDR 278.97IDR 579.89+103.3%2.3B258
2018IDR 151.74IDR 294.65IDR 148.74IDR 285.24+88.0%449M261
2017IDR 142.28IDR 205.76IDR 139.36IDR 151.74+6.6%445.7M253
2016IDR 71.90IDR 175.12IDR 67.67IDR 142.28+101.8%1.8B246
2015IDR 110.00IDR 150.74IDR 66.26IDR 70.49-33.0%1B245
2014IDR 184.49IDR 214.80IDR 104.57IDR 105.25-43.0%330.4M244
2013IDR 276.74IDR 309.69IDR 125.19IDR 184.49-34.1%3.1B244
2012IDR 322.86IDR 362.40IDR 260.27IDR 280.03n/a947.5M31

ASSA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 585.00-7.9%
August 2026IDR 635.00+4.1%
July 2026IDR 610.00+5.2%
June 2026IDR 580.00-4.9%
May 2026IDR 610.00-20.5%
April 2026IDR 767.27+3.9%
March 2026IDR 738.67-34.9%
February 2026IDR 1,1340.0%
January 2026IDR 1,134+5.8%
December 2025IDR 1,072+1.4%
November 2025IDR 1,058+6.1%
October 2025IDR 996.79+26.0%

About the ASSA data

Daily bars. 3,407 sessions from Nov 12, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ASPI PT Andalan Sakti Primaindo Tbk
  • ASPR PT Asia Pramulia Tbk
  • ASRI PT Alam Sutera Realty Tbk
  • ASRM PT Asuransi Ramayana Tbk
  • ATAP PT Trimitra Prawara Goldland Tbk
  • ATIC PT Anabatic Technologies Tbk
  • ATLA PT Atlantis Subsea Indonesia Tbk
  • AUTO PT Astra Otoparts Tbk

Common questions

ASSA share price history

Start with any symbol.

Start free