Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
05-Mar-2026 51.00 53.00 51.00 52.00 16,180,800 0
04-Mar-2026 52.00 53.00 51.00 51.00 17,331,200 0
03-Mar-2026 51.00 53.00 51.00 52.00 13,174,200 0
02-Mar-2026 54.00 54.00 52.00 52.00 19,604,600 0
27-Feb-2026 55.00 55.00 54.00 54.00 4,043,200 0
26-Feb-2026 56.00 56.00 54.00 55.00 15,450,200 0
25-Feb-2026 57.00 57.00 55.00 56.00 5,313,300 0
24-Feb-2026 55.00 57.00 55.00 57.00 39,550,300 0
23-Feb-2026 56.00 57.00 55.00 56.00 6,000,400 0
20-Feb-2026 57.00 57.00 55.00 56.00 9,143,900 0
19-Feb-2026 55.00 57.00 55.00 57.00 4,973,800 0
18-Feb-2026 56.00 57.00 55.00 56.00 10,098,800 0
13-Feb-2026 57.00 58.00 55.00 56.00 11,606,300 0
12-Feb-2026 57.00 58.00 56.00 57.00 7,419,100 0
11-Feb-2026 56.00 57.00 55.00 56.00 10,327,500 0
10-Feb-2026 57.00 58.00 55.00 55.00 23,567,800 0
09-Feb-2026 57.00 58.00 55.00 57.00 9,563,900 0
06-Feb-2026 57.00 61.00 56.00 57.00 39,140,200 0
05-Feb-2026 55.00 60.00 55.00 57.00 31,451,600 0
04-Feb-2026 55.00 56.00 54.00 55.00 9,437,500 0
03-Feb-2026 54.00 57.00 52.00 54.00 18,547,300 0
02-Feb-2026 55.00 55.00 53.00 54.00 19,182,400 0
30-Jan-2026 54.00 57.00 54.00 55.00 30,700,200 0
29-Jan-2026 55.00 56.00 50.00 54.00 43,989,800 0
28-Jan-2026 58.00 59.00 53.00 55.00 69,817,100 0
27-Jan-2026 60.00 60.00 58.00 59.00 15,804,100 0
26-Jan-2026 59.00 60.00 59.00 59.00 13,942,200 0
23-Jan-2026 61.00 61.00 59.00 59.00 23,975,000 0
22-Jan-2026 58.00 61.00 58.00 60.00 45,838,300 0
21-Jan-2026 59.00 60.00 58.00 58.00 14,494,800 0
20-Jan-2026 59.00 60.00 58.00 59.00 26,321,800 0
19-Jan-2026 59.00 60.00 58.00 59.00 33,425,000 0
15-Jan-2026 60.00 60.00 58.00 59.00 36,540,400 0
14-Jan-2026 61.00 61.00 59.00 60.00 26,935,500 0
13-Jan-2026 60.00 62.00 59.00 60.00 49,077,000 0
12-Jan-2026 59.00 68.00 58.00 60.00 673,761,300 0
09-Jan-2026 58.00 60.00 57.00 58.00 50,626,200 0
08-Jan-2026 58.00 59.00 57.00 58.00 19,606,800 0
07-Jan-2026 58.00 60.00 57.00 58.00 40,075,100 0
06-Jan-2026 58.00 59.00 57.00 57.00 22,281,400 0
05-Jan-2026 56.00 58.00 56.00 58.00 22,672,600 0
02-Jan-2026 57.00 58.00 56.00 56.00 20,825,900 0
30-Dec-2025 57.00 60.00 56.00 57.00 51,909,900 0
29-Dec-2025 57.00 58.00 55.00 56.00 40,111,200 0
24-Dec-2025 56.00 58.00 56.00 56.00 28,951,300 0
23-Dec-2025 56.00 57.00 55.00 56.00 10,827,000 0
22-Dec-2025 57.00 57.00 55.00 56.00 26,911,200 0
19-Dec-2025 57.00 57.00 56.00 57.00 12,555,200 0
18-Dec-2025 58.00 59.00 56.00 57.00 28,090,800 0
17-Dec-2025 59.00 60.00 57.00 58.00 16,015,500 0
16-Dec-2025 59.00 61.00 58.00 59.00 67,328,500 0
15-Dec-2025 58.00 60.00 57.00 59.00 67,384,500 0
12-Dec-2025 58.00 60.00 57.00 57.00 27,124,200 0
11-Dec-2025 58.00 60.00 57.00 58.00 44,063,400 0
10-Dec-2025 56.00 58.00 56.00 57.00 33,813,300 0
09-Dec-2025 58.00 59.00 56.00 56.00 22,757,400 0
08-Dec-2025 61.00 65.00 57.00 58.00 181,024,600 0
05-Dec-2025 54.00 62.00 54.00 57.00 275,519,900 0
04-Dec-2025 52.00 55.00 52.00 53.00 53,259,000 0
03-Dec-2025 52.00 53.00 51.00 52.00 5,217,700 0
02-Dec-2025 53.00 53.00 51.00 52.00 16,400,900 0
01-Dec-2025 54.00 54.00 52.00 53.00 18,006,000 0
28-Nov-2025 54.00 55.00 53.00 54.00 18,548,900 0
27-Nov-2025 54.00 55.00 54.00 54.00 6,478,500 0
26-Nov-2025 55.00 55.00 54.00 54.00 8,596,500 0
25-Nov-2025 54.00 56.00 54.00 54.00 16,951,400 0
24-Nov-2025 55.00 55.00 54.00 54.00 4,346,000 0
21-Nov-2025 55.00 56.00 54.00 55.00 7,297,500 0
20-Nov-2025 55.00 56.00 54.00 55.00 10,658,200 0
19-Nov-2025 55.00 56.00 54.00 55.00 6,371,000 0
18-Nov-2025 55.00 56.00 54.00 55.00 34,313,200 0
17-Nov-2025 55.00 55.00 54.00 55.00 12,169,000 0
14-Nov-2025 55.00 55.00 54.00 55.00 16,061,100 0
13-Nov-2025 54.00 55.00 54.00 55.00 8,406,300 0
12-Nov-2025 55.00 55.00 54.00 54.00 4,404,800 0
11-Nov-2025 54.00 55.00 53.00 55.00 13,447,600 0
10-Nov-2025 55.00 55.00 54.00 54.00 11,112,300 0
07-Nov-2025 55.00 56.00 54.00 54.00 8,309,700 0
06-Nov-2025 53.00 55.00 53.00 55.00 23,230,800 0
05-Nov-2025 54.00 55.00 53.00 53.00 16,595,000 0
04-Nov-2025 54.00 55.00 53.00 54.00 18,206,000 0
03-Nov-2025 54.00 55.00 53.00 54.00 13,683,800 0
31-Oct-2025 55.00 56.00 55.00 55.00 5,589,700 0
30-Oct-2025 55.00 56.00 55.00 55.00 4,163,400 0
29-Oct-2025 56.00 57.00 55.00 55.00 7,742,500 0
28-Oct-2025 56.00 57.00 55.00 56.00 9,901,100 0
27-Oct-2025 56.00 58.00 54.00 56.00 44,091,100 0
24-Oct-2025 57.00 58.00 55.00 56.00 22,570,100 0
23-Oct-2025 58.00 59.00 56.00 57.00 36,130,300 0
22-Oct-2025 55.00 60.00 54.00 59.00 72,550,100 0
21-Oct-2025 55.00 56.00 54.00 55.00 19,819,000 0
20-Oct-2025 54.00 56.00 53.00 55.00 21,431,200 0
17-Oct-2025 56.00 57.00 53.00 53.00 21,569,000 0
16-Oct-2025 55.00 57.00 53.00 56.00 40,817,300 0
15-Oct-2025 58.00 59.00 54.00 55.00 45,328,000 0
14-Oct-2025 59.00 60.00 57.00 58.00 52,133,100 0
13-Oct-2025 60.00 61.00 59.00 59.00 30,584,100 0
10-Oct-2025 60.00 62.00 60.00 61.00 35,660,700 0
09-Oct-2025 59.00 64.00 58.00 60.00 215,767,800 0
08-Oct-2025 59.00 60.00 57.00 59.00 45,153,100 0