Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
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
29-Aug-2023 61.00 61.00 59.00 60.00 28,407,800 0
28-Aug-2023 57.00 60.00 57.00 60.00 23,526,700 0
25-Aug-2023 56.00 58.00 56.00 57.00 6,344,300 0
24-Aug-2023 57.00 58.00 56.00 56.00 7,864,500 0
23-Aug-2023 57.00 58.00 56.00 57.00 3,059,100 0
22-Aug-2023 57.00 58.00 56.00 57.00 2,089,000 0
21-Aug-2023 57.00 58.00 56.00 57.00 2,346,800 0
18-Aug-2023 57.00 58.00 57.00 57.00 4,611,700 0
16-Aug-2023 57.00 58.00 57.00 57.00 4,995,700 0
15-Aug-2023 57.00 58.00 56.00 57.00 7,919,500 0
14-Aug-2023 57.00 58.00 57.00 57.00 2,530,200 0
11-Aug-2023 57.00 58.00 56.00 58.00 3,159,600 0
10-Aug-2023 57.00 58.00 56.00 57.00 6,559,000 0
09-Aug-2023 58.00 58.00 57.00 57.00 2,963,100 0
08-Aug-2023 58.00 58.00 57.00 57.00 5,387,500 0
07-Aug-2023 58.00 58.00 57.00 58.00 5,931,800 0
04-Aug-2023 58.00 59.00 57.00 58.00 3,371,700 0
03-Aug-2023 58.00 59.00 57.00 58.00 4,120,600 0
02-Aug-2023 59.00 59.00 57.00 58.00 1,993,400 0
01-Aug-2023 59.00 59.00 57.00 58.00 5,958,200 0
31-Jul-2023 58.00 59.00 57.00 58.00 4,749,000 0
28-Jul-2023 51.00 59.00 51.00 57.00 10,453,900 0
27-Jul-2023 58.00 59.00 58.00 58.00 6,212,500 0
26-Jul-2023 59.00 59.00 58.00 58.00 16,103,900 0
25-Jul-2023 61.00 61.00 58.00 59.00 24,813,700 0
24-Jul-2023 61.00 61.00 60.00 61.00 2,955,100 0
21-Jul-2023 60.00 61.00 60.00 61.00 3,211,100 0
20-Jul-2023 61.00 61.00 59.00 61.00 5,820,400 0
18-Jul-2023 61.00 63.00 60.00 60.00 11,564,000 0
17-Jul-2023 61.00 63.00 60.00 61.00 24,820,800 0
14-Jul-2023 60.00 61.00 59.00 61.00 13,366,100 0
13-Jul-2023 60.00 60.00 59.00 60.00 9,298,900 0
12-Jul-2023 60.00 60.00 59.00 59.00 8,298,300 0
11-Jul-2023 60.00 60.00 59.00 60.00 5,524,500 0
10-Jul-2023 60.00 60.00 59.00 59.00 3,501,300 0
07-Jul-2023 60.00 60.00 59.00 59.00 5,466,400 0
06-Jul-2023 60.00 60.00 59.00 60.00 5,499,300 0
05-Jul-2023 59.00 61.00 59.00 60.00 4,360,000 0
04-Jul-2023 59.00 61.00 59.00 59.00 5,585,100 0
03-Jul-2023 58.00 60.00 58.00 59.00 2,435,700 0
27-Jun-2023 60.00 60.00 58.00 58.00 7,258,400 0
26-Jun-2023 60.00 60.00 59.00 59.00 5,858,200 0
23-Jun-2023 61.00 62.00 59.00 60.00 10,357,800 0
22-Jun-2023 60.00 62.00 60.00 61.00 7,862,000 0
21-Jun-2023 60.00 62.00 60.00 60.00 2,447,100 0
20-Jun-2023 62.00 63.00 60.00 60.00 4,503,300 0
19-Jun-2023 61.00 64.00 60.00 61.00 26,232,900 0
16-Jun-2023 61.00 62.00 60.00 61.00 13,200,200 0
15-Jun-2023 60.00 61.00 60.00 60.00 4,338,500 0
14-Jun-2023 61.00 62.00 60.00 61.00 5,188,800 0
13-Jun-2023 60.00 62.00 60.00 61.00 16,114,800 0
12-Jun-2023 61.00 62.00 59.00 60.00 6,682,900 0