Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
22-Jan-2024 50.00 50.00 50.00 50.00 1,083,300 0
19-Jan-2024 50.00 51.00 50.00 50.00 2,098,500 0
18-Jan-2024 51.00 51.00 50.00 50.00 1,927,800 0
17-Jan-2024 50.00 51.00 50.00 51.00 1,024,700 0
16-Jan-2024 50.00 51.00 50.00 51.00 1,687,500 0
15-Jan-2024 51.00 51.00 51.00 51.00 0 0
12-Jan-2024 50.00 51.00 50.00 51.00 2,571,000 0
11-Jan-2024 50.00 51.00 50.00 51.00 2,244,100 0
10-Jan-2024 50.00 51.00 50.00 50.00 2,297,700 0
09-Jan-2024 51.00 51.00 50.00 51.00 4,468,300 0
08-Jan-2024 50.00 51.00 50.00 51.00 4,924,300 0
05-Jan-2024 51.00 51.00 50.00 51.00 4,692,100 0
04-Jan-2024 50.00 51.00 50.00 51.00 6,680,800 0
03-Jan-2024 51.00 51.00 50.00 51.00 2,729,900 0
02-Jan-2024 50.00 51.00 50.00 51.00 2,241,900 0
29-Dec-2023 51.00 51.00 50.00 50.00 5,271,900 0
28-Dec-2023 50.00 51.00 50.00 51.00 2,212,000 0
27-Dec-2023 50.00 51.00 50.00 50.00 2,727,900 0
22-Dec-2023 50.00 51.00 50.00 50.00 7,014,800 0
21-Dec-2023 51.00 51.00 50.00 50.00 20,140,700 0
20-Dec-2023 50.00 51.00 50.00 51.00 11,523,200 0
19-Dec-2023 50.00 51.00 50.00 51.00 18,988,800 0
18-Dec-2023 52.00 52.00 50.00 51.00 5,402,900 0
15-Dec-2023 52.00 52.00 51.00 51.00 1,788,400 0
14-Dec-2023 50.00 53.00 50.00 52.00 20,927,700 0
13-Dec-2023 50.00 51.00 50.00 50.00 6,176,000 0
12-Dec-2023 51.00 51.00 50.00 51.00 5,884,200 0
11-Dec-2023 51.00 52.00 50.00 50.00 18,465,400 0
08-Dec-2023 53.00 53.00 50.00 51.00 28,546,000 0
07-Dec-2023 54.00 54.00 52.00 53.00 9,685,500 0
06-Dec-2023 53.00 54.00 53.00 54.00 3,931,000 0
05-Dec-2023 54.00 54.00 52.00 53.00 9,817,600 0
04-Dec-2023 53.00 54.00 53.00 54.00 2,334,900 0
01-Dec-2023 54.00 54.00 53.00 53.00 2,907,400 0
30-Nov-2023 54.00 54.00 53.00 53.00 5,121,300 0
29-Nov-2023 54.00 54.00 53.00 54.00 2,302,500 0
28-Nov-2023 54.00 54.00 53.00 54.00 4,902,900 0
27-Nov-2023 54.00 54.00 53.00 54.00 5,888,900 0
24-Nov-2023 54.00 54.00 53.00 54.00 6,358,000 0
23-Nov-2023 53.00 54.00 53.00 54.00 2,204,600 0
22-Nov-2023 54.00 54.00 53.00 53.00 3,624,100 0
21-Nov-2023 55.00 55.00 53.00 54.00 2,470,500 0
20-Nov-2023 54.00 55.00 53.00 54.00 1,936,900 0
17-Nov-2023 54.00 55.00 53.00 54.00 2,819,600 0
16-Nov-2023 55.00 55.00 53.00 54.00 3,262,300 0
15-Nov-2023 54.00 55.00 53.00 54.00 6,001,700 0
14-Nov-2023 53.00 54.00 53.00 53.00 3,187,100 0
13-Nov-2023 54.00 54.00 53.00 53.00 3,466,300 0
10-Nov-2023 54.00 55.00 53.00 54.00 4,351,700 0
09-Nov-2023 55.00 55.00 54.00 54.00 3,061,200 0
08-Nov-2023 56.00 56.00 54.00 55.00 4,159,100 0
07-Nov-2023 55.00 56.00 55.00 55.00 1,683,900 0
06-Nov-2023 56.00 57.00 54.00 55.00 7,936,900 0
03-Nov-2023 55.00 58.00 55.00 56.00 31,043,200 0
02-Nov-2023 55.00 56.00 54.00 55.00 5,109,100 0
01-Nov-2023 56.00 56.00 54.00 55.00 9,873,900 0
31-Oct-2023 56.00 57.00 55.00 56.00 5,225,500 0
30-Oct-2023 56.00 57.00 56.00 56.00 13,641,800 0
27-Oct-2023 57.00 57.00 56.00 56.00 3,166,900 0
26-Oct-2023 57.00 58.00 56.00 57.00 17,008,800 0
25-Oct-2023 58.00 59.00 57.00 57.00 6,377,400 0
24-Oct-2023 58.00 58.00 57.00 57.00 2,963,300 0
23-Oct-2023 58.00 58.00 57.00 57.00 7,810,500 0
20-Oct-2023 57.00 59.00 57.00 57.00 7,407,500 0
19-Oct-2023 58.00 59.00 57.00 57.00 5,097,200 0
18-Oct-2023 58.00 59.00 57.00 58.00 5,889,000 0
17-Oct-2023 58.00 59.00 57.00 58.00 4,447,000 0
16-Oct-2023 58.00 59.00 57.00 57.00 10,259,100 0
13-Oct-2023 58.00 61.00 57.00 58.00 48,501,300 0
12-Oct-2023 58.00 59.00 57.00 58.00 7,270,100 0
11-Oct-2023 58.00 59.00 57.00 58.00 7,639,200 0
10-Oct-2023 58.00 59.00 57.00 58.00 8,616,400 0
09-Oct-2023 58.00 59.00 57.00 58.00 7,596,500 0
06-Oct-2023 58.00 59.00 57.00 58.00 4,810,900 0
05-Oct-2023 57.00 59.00 57.00 58.00 8,802,100 0
04-Oct-2023 59.00 59.00 57.00 57.00 11,344,300 0
03-Oct-2023 60.00 60.00 57.00 58.00 31,223,000 0
02-Oct-2023 58.00 60.00 57.00 60.00 32,101,400 0
29-Sep-2023 61.00 61.00 58.00 58.00 17,987,200 0
27-Sep-2023 60.00 61.00 59.00 61.00 9,618,400 0
26-Sep-2023 62.00 64.00 59.00 60.00 28,428,500 0
25-Sep-2023 64.00 65.00 61.00 62.00 38,889,500 0
22-Sep-2023 58.00 64.00 57.00 64.00 96,801,000 0
21-Sep-2023 58.00 59.00 57.00 58.00 3,213,500 0
20-Sep-2023 58.00 59.00 58.00 58.00 7,294,900 0
19-Sep-2023 58.00 59.00 57.00 58.00 2,521,000 0
18-Sep-2023 59.00 59.00 57.00 58.00 6,338,500 0
15-Sep-2023 58.00 59.00 58.00 59.00 3,368,600 0
14-Sep-2023 60.00 60.00 58.00 58.00 6,400,700 0
13-Sep-2023 58.00 59.00 58.00 59.00 9,042,200 0
12-Sep-2023 59.00 60.00 58.00 58.00 8,457,000 0
11-Sep-2023 60.00 61.00 59.00 59.00 26,468,000 0
08-Sep-2023 58.00 61.00 57.00 59.00 16,225,700 0
07-Sep-2023 58.00 59.00 57.00 57.00 4,292,200 0
06-Sep-2023 57.00 59.00 57.00 58.00 6,815,500 0
05-Sep-2023 58.00 59.00 57.00 57.00 4,847,200 0
04-Sep-2023 58.00 59.00 57.00 58.00 3,103,200 0
01-Sep-2023 59.00 59.00 57.00 58.00 4,450,200 0
31-Aug-2023 59.00 60.00 58.00 59.00 3,078,600 0
30-Aug-2023 60.00 61.00 58.00 59.00 6,338,000 0