Adi Sarana (Indonesia) Price History
| ASSA Stock | IDR 530.00 30.00 5.36% |
If you're considering investing in Adi Stock, it is important to understand the factors that can impact its price. As of today, the current price of Adi Sarana stands at 530.00, as last reported on the 29th of March, with the highest price reaching 560.00 and the lowest price hitting 525.00 during the day. Adi Sarana Armada secures Sharpe Ratio (or Efficiency) of -0.15, which signifies that the company had a -0.15 % return per unit of risk over the last 3 months. Adi Sarana Armada exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adi Sarana's Mean Deviation of 1.9, risk adjusted performance of (0.10), and Standard Deviation of 2.71 to double-check the risk estimate we provide.
Adi Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Adi |
Sharpe Ratio = -0.1451
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ASSA |
Estimated Market Risk
| 2.77 actual daily | 24 76% of assets are more volatile |
Expected Return
| -0.4 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.15 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Adi Sarana is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adi Sarana by adding Adi Sarana to a well-diversified portfolio.
Adi Sarana Stock Price History Chart
There are several ways to analyze Adi Stock price data. The simplest method is using a basic Adi candlestick price chart, which shows Adi Sarana price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 30, 2024 | 690.0 |
| Lowest Price | March 24, 2025 | 490.0 |
Adi Sarana March 29, 2025 Stock Price Synopsis
Various analyses of Adi Sarana's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adi Stock. It can be used to describe the percentage change in the price of Adi Sarana from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adi Stock.| Adi Sarana Price Daily Balance Of Power | (0.86) | |
| Adi Sarana Price Rate Of Daily Change | 0.95 | |
| Adi Sarana Price Action Indicator | (27.50) |
Adi Sarana March 29, 2025 Stock Price Analysis
Adi Stock Price History Data
The price series of Adi Sarana for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 200.0 with a coefficient of variation of 8.87. The prices are distributed with arithmetic mean of 615.38. The median price for the last 90 days is 630.0. The company issued dividends on 2018-05-09.| Open | High | Low | Close | Volume | ||
03/29/2025 | 560.00 | 560.00 | 525.00 | 530.00 | ||
| 03/27/2025 | 560.00 | 560.00 | 525.00 | 530.00 | 3,777,600 | |
| 03/26/2025 | 520.00 | 560.00 | 515.00 | 560.00 | 4,941,400 | |
| 03/25/2025 | 490.00 | 530.00 | 490.00 | 520.00 | 3,908,100 | |
| 03/24/2025 | 510.00 | 510.00 | 480.00 | 490.00 | 2,373,600 | |
| 03/21/2025 | 520.00 | 530.00 | 510.00 | 510.00 | 1,806,300 | |
| 03/20/2025 | 530.00 | 550.00 | 500.00 | 520.00 | 6,113,800 | |
| 03/19/2025 | 515.00 | 540.00 | 515.00 | 530.00 | 2,282,300 | |
| 03/18/2025 | 550.00 | 550.00 | 500.00 | 520.00 | 4,893,500 | |
| 03/17/2025 | 555.00 | 555.00 | 540.00 | 545.00 | 943,900 | |
| 03/14/2025 | 550.00 | 560.00 | 545.00 | 545.00 | 2,361,000 | |
| 03/13/2025 | 555.00 | 560.00 | 540.00 | 550.00 | 1,835,300 | |
| 03/12/2025 | 565.00 | 565.00 | 555.00 | 555.00 | 1,484,600 | |
| 03/11/2025 | 560.00 | 565.00 | 545.00 | 565.00 | 1,390,000 | |
| 03/10/2025 | 575.00 | 580.00 | 535.00 | 560.00 | 3,330,200 | |
| 03/07/2025 | 575.00 | 580.00 | 565.00 | 575.00 | 1,123,400 | |
| 03/06/2025 | 560.00 | 595.00 | 560.00 | 580.00 | 2,607,500 | |
| 03/05/2025 | 545.00 | 570.00 | 545.00 | 560.00 | 2,670,500 | |
| 03/04/2025 | 585.00 | 585.00 | 535.00 | 545.00 | 3,026,400 | |
| 03/03/2025 | 570.00 | 590.00 | 560.00 | 575.00 | 3,459,600 | |
| 02/28/2025 | 600.00 | 600.00 | 570.00 | 570.00 | 2,341,400 | |
| 02/27/2025 | 600.00 | 605.00 | 585.00 | 600.00 | 2,489,300 | |
| 02/26/2025 | 595.00 | 605.00 | 585.00 | 600.00 | 1,908,900 | |
| 02/25/2025 | 620.00 | 625.00 | 590.00 | 595.00 | 1,697,300 | |
| 02/24/2025 | 615.00 | 625.00 | 605.00 | 620.00 | 523,300 | |
| 02/21/2025 | 615.00 | 630.00 | 615.00 | 620.00 | 999,800 | |
| 02/20/2025 | 630.00 | 640.00 | 615.00 | 615.00 | 2,466,400 | |
| 02/19/2025 | 630.00 | 635.00 | 615.00 | 630.00 | 5,570,400 | |
| 02/18/2025 | 630.00 | 640.00 | 620.00 | 630.00 | 4,680,300 | |
| 02/17/2025 | 590.00 | 635.00 | 585.00 | 635.00 | 5,462,800 | |
| 02/14/2025 | 590.00 | 605.00 | 585.00 | 590.00 | 3,587,300 | |
| 02/13/2025 | 580.00 | 590.00 | 575.00 | 585.00 | 2,131,700 | |
| 02/12/2025 | 600.00 | 600.00 | 580.00 | 580.00 | 3,655,600 | |
| 02/11/2025 | 625.00 | 625.00 | 570.00 | 580.00 | 7,792,200 | |
| 02/10/2025 | 625.00 | 635.00 | 605.00 | 625.00 | 4,167,200 | |
| 02/07/2025 | 625.00 | 635.00 | 615.00 | 625.00 | 1,764,800 | |
| 02/06/2025 | 645.00 | 650.00 | 615.00 | 625.00 | 4,474,600 | |
| 02/05/2025 | 660.00 | 665.00 | 645.00 | 645.00 | 4,847,300 | |
| 02/04/2025 | 660.00 | 670.00 | 655.00 | 660.00 | 725,700 | |
| 02/03/2025 | 670.00 | 680.00 | 650.00 | 660.00 | 3,795,000 | |
| 01/31/2025 | 655.00 | 685.00 | 650.00 | 675.00 | 4,600,000 | |
| 01/30/2025 | 650.00 | 660.00 | 650.00 | 655.00 | 1,592,400 | |
| 01/24/2025 | 655.00 | 660.00 | 655.00 | 655.00 | 1,308,200 | |
| 01/23/2025 | 660.00 | 665.00 | 650.00 | 655.00 | 3,089,300 | |
| 01/22/2025 | 665.00 | 670.00 | 655.00 | 660.00 | 1,101,600 | |
| 01/21/2025 | 660.00 | 665.00 | 655.00 | 665.00 | 4,927,600 | |
| 01/20/2025 | 660.00 | 670.00 | 655.00 | 660.00 | 2,498,900 | |
| 01/17/2025 | 680.00 | 680.00 | 655.00 | 660.00 | 1,222,900 | |
| 01/16/2025 | 660.00 | 680.00 | 650.00 | 680.00 | 4,216,400 | |
| 01/15/2025 | 655.00 | 665.00 | 650.00 | 660.00 | 2,209,600 | |
| 01/14/2025 | 650.00 | 660.00 | 645.00 | 655.00 | 2,238,600 | |
| 01/13/2025 | 655.00 | 660.00 | 650.00 | 655.00 | 1,473,100 | |
| 01/10/2025 | 660.00 | 670.00 | 650.00 | 660.00 | 2,487,600 | |
| 01/09/2025 | 675.00 | 675.00 | 660.00 | 660.00 | 1,144,400 | |
| 01/08/2025 | 665.00 | 675.00 | 655.00 | 675.00 | 4,437,900 | |
| 01/07/2025 | 665.00 | 675.00 | 655.00 | 660.00 | 2,446,600 | |
| 01/06/2025 | 680.00 | 680.00 | 660.00 | 665.00 | 3,221,700 | |
| 01/03/2025 | 690.00 | 695.00 | 675.00 | 680.00 | 1,947,400 | |
| 01/02/2025 | 690.00 | 690.00 | 675.00 | 685.00 | 1,314,400 | |
| 12/30/2024 | 670.00 | 690.00 | 655.00 | 690.00 | 2,016,600 | |
| 12/27/2024 | 690.00 | 690.00 | 665.00 | 670.00 | 801,700 |
About Adi Sarana Stock history
Adi Sarana investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adi is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adi Sarana Armada will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adi Sarana stock prices may prove useful in developing a viable investing in Adi Sarana
Adi Sarana Stock Technical Analysis
Adi Sarana technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
Adi Sarana Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adi Sarana's price direction in advance. Along with the technical and fundamental analysis of Adi Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adi to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (0.36) | |||
| Total Risk Alpha | (0.18) | |||
| Treynor Ratio | 3.32 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Adi Stock
Adi Sarana financial ratios help investors to determine whether Adi Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Adi with respect to the benefits of owning Adi Sarana security.