Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
21-May-2026 50.00 50.00 50.00 50.00 73,600 0
20-May-2026 50.00 50.00 50.00 50.00 73,900 0
19-May-2026 50.00 50.00 50.00 50.00 659,300 0
18-May-2026 50.00 50.00 50.00 50.00 464,400 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 50.00 50.00 50.00 614,200 0
12-May-2026 50.00 50.00 50.00 50.00 1,205,800 0
11-May-2026 50.00 50.00 50.00 50.00 1,366,100 0
08-May-2026 50.00 50.00 50.00 50.00 3,723,000 0
07-May-2026 50.00 51.00 50.00 50.00 7,613,700 0
06-May-2026 50.00 51.00 50.00 50.00 26,211,800 0
05-May-2026 51.00 51.00 50.00 50.00 39,711,600 0
04-May-2026 51.00 52.00 50.00 51.00 39,448,700 0
30-Apr-2026 54.00 57.00 51.00 51.00 293,246,200 0
29-Apr-2026 50.00 53.00 50.00 52.00 62,053,100 0
28-Apr-2026 53.00 53.00 50.00 51.00 69,898,500 0
27-Apr-2026 51.00 54.00 51.00 52.00 96,597,200 0
24-Apr-2026 56.00 57.00 51.00 51.00 296,482,700 0
23-Apr-2026 53.00 68.00 52.00 56.00 1,364,812,700 0
22-Apr-2026 52.00 58.00 50.00 53.00 153,959,200 0
21-Apr-2026 53.00 54.00 50.00 51.00 31,945,400 0
20-Apr-2026 54.00 55.00 52.00 53.00 10,168,600 0
17-Apr-2026 53.00 55.00 52.00 54.00 33,224,500 0
16-Apr-2026 51.00 53.00 51.00 53.00 19,008,300 0
15-Apr-2026 53.00 53.00 50.00 52.00 26,921,300 0
14-Apr-2026 50.00 52.00 50.00 52.00 88,699,300 0
13-Apr-2026 50.00 50.00 50.00 50.00 395,400 0
10-Apr-2026 50.00 50.00 50.00 50.00 378,000 0
09-Apr-2026 50.00 50.00 50.00 50.00 752,500 0
08-Apr-2026 50.00 50.00 50.00 50.00 110,000 0
07-Apr-2026 50.00 50.00 50.00 50.00 1,359,000 0
06-Apr-2026 50.00 50.00 50.00 50.00 157,500 0
02-Apr-2026 50.00 50.00 50.00 50.00 116,900 0
01-Apr-2026 50.00 50.00 50.00 50.00 1,124,000 0
31-Mar-2026 50.00 50.00 50.00 50.00 226,500 0
30-Mar-2026 50.00 50.00 50.00 50.00 290,000 0
27-Mar-2026 50.00 51.00 50.00 50.00 858,500 0
26-Mar-2026 50.00 51.00 50.00 50.00 3,241,300 0
25-Mar-2026 50.00 51.00 50.00 50.00 1,218,200 0
17-Mar-2026 50.00 51.00 50.00 50.00 2,432,700 0
16-Mar-2026 50.00 51.00 50.00 50.00 1,280,400 0
13-Mar-2026 50.00 51.00 50.00 50.00 2,039,100 0
12-Mar-2026 50.00 51.00 50.00 50.00 27,050,800 0
11-Mar-2026 50.00 51.00 50.00 50.00 4,277,400 0
10-Mar-2026 50.00 51.00 50.00 51.00 3,565,800 0
09-Mar-2026 50.00 51.00 50.00 50.00 15,830,600 0
06-Mar-2026 52.00 52.00 50.00 51.00 54,944,900 0
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