Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
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
09-Jun-2023 61.00 63.00 60.00 60.00 7,147,800 0
08-Jun-2023 60.00 62.00 59.00 61.00 13,742,300 0
07-Jun-2023 61.00 62.00 59.00 60.00 5,835,100 0
06-Jun-2023 58.00 62.00 58.00 61.00 57,418,000 0
05-Jun-2023 57.00 59.00 57.00 58.00 6,348,100 0
31-May-2023 58.00 59.00 57.00 58.00 7,231,200 0
30-May-2023 59.00 59.00 58.00 58.00 2,903,800 0
29-May-2023 59.00 60.00 58.00 59.00 3,522,100 0
26-May-2023 59.00 60.00 58.00 59.00 7,778,200 0
25-May-2023 59.00 60.00 58.00 59.00 4,040,600 0
24-May-2023 58.00 59.00 58.00 59.00 3,312,500 0
23-May-2023 59.00 59.00 58.00 58.00 1,960,600 0
22-May-2023 59.00 59.00 57.00 59.00 7,806,300 0
19-May-2023 59.00 60.00 58.00 59.00 5,142,800 0
17-May-2023 60.00 60.00 59.00 59.00 4,391,400 0
16-May-2023 60.00 61.00 59.00 59.00 4,886,500 0
15-May-2023 59.00 61.00 58.00 60.00 11,056,400 0
12-May-2023 60.00 60.00 59.00 59.00 2,925,700 0
11-May-2023 60.00 60.00 57.00 60.00 23,717,000 0
10-May-2023 60.00 63.00 60.00 60.00 11,854,500 0
09-May-2023 61.00 61.00 59.00 60.00 2,588,900 0
08-May-2023 60.00 61.00 59.00 60.00 4,871,300 0
05-May-2023 61.00 61.00 59.00 60.00 3,033,200 0
04-May-2023 59.00 61.00 59.00 61.00 3,418,300 0
03-May-2023 61.00 61.00 59.00 60.00 6,367,500 0
02-May-2023 62.00 63.00 60.00 61.00 8,163,100 0
28-Apr-2023 63.00 64.00 62.00 62.00 6,196,100 0
27-Apr-2023 60.00 67.00 60.00 63.00 41,797,400 0
26-Apr-2023 59.00 63.00 58.00 60.00 13,829,100 0
18-Apr-2023 60.00 61.00 59.00 59.00 4,155,500 0
17-Apr-2023 60.00 61.00 59.00 60.00 6,073,200 0
14-Apr-2023 60.00 61.00 59.00 60.00 2,323,000 0
13-Apr-2023 60.00 61.00 60.00 60.00 2,797,900 0
12-Apr-2023 60.00 62.00 59.00 60.00 4,770,300 0
11-Apr-2023 58.00 63.00 57.00 60.00 17,527,000 0
10-Apr-2023 59.00 60.00 57.00 59.00 6,505,800 0
06-Apr-2023 60.00 60.00 59.00 59.00 3,140,400 0
05-Apr-2023 60.00 60.00 59.00 60.00 2,256,700 0
04-Apr-2023 61.00 61.00 59.00 60.00 5,259,400 0
03-Apr-2023 60.00 61.00 59.00 61.00 6,590,700 0
31-Mar-2023 61.00 62.00 60.00 61.00 3,343,400 0
30-Mar-2023 60.00 61.00 60.00 61.00 1,979,400 0
29-Mar-2023 62.00 62.00 59.00 60.00 6,399,700 0
28-Mar-2023 61.00 62.00 60.00 61.00 3,207,400 0
27-Mar-2023 59.00 62.00 59.00 60.00 4,810,300 0
24-Mar-2023 60.00 61.00 59.00 59.00 4,393,200 0
21-Mar-2023 57.00 64.00 56.00 60.00 23,383,500 0
20-Mar-2023 59.00 60.00 57.00 57.00 3,257,900 0