Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
17-Mar-2023 59.00 60.00 58.00 59.00 6,281,400 0
16-Mar-2023 64.00 64.00 59.00 59.00 24,773,000 0
15-Mar-2023 63.00 65.00 62.00 63.00 4,945,300 0
14-Mar-2023 65.00 65.00 62.00 63.00 18,152,100 0
13-Mar-2023 65.00 67.00 64.00 65.00 9,589,100 0
10-Mar-2023 65.00 66.00 65.00 65.00 2,402,000 0
09-Mar-2023 65.00 66.00 64.00 65.00 1,308,300 0
08-Mar-2023 65.00 66.00 64.00 65.00 3,137,200 0
07-Mar-2023 67.00 67.00 65.00 65.00 6,038,500 0
06-Mar-2023 67.00 69.00 66.00 66.00 10,595,700 0
03-Mar-2023 69.00 69.00 66.00 67.00 3,625,300 0
02-Mar-2023 67.00 68.00 67.00 67.00 3,820,500 0
01-Mar-2023 66.00 69.00 66.00 67.00 16,459,000 0
28-Feb-2023 65.00 67.00 65.00 66.00 5,847,500 0
27-Feb-2023 64.00 66.00 64.00 65.00 3,953,300 0
24-Feb-2023 64.00 66.00 64.00 64.00 8,580,900 0
23-Feb-2023 66.00 67.00 64.00 64.00 14,956,300 0
22-Feb-2023 68.00 68.00 65.00 66.00 28,701,400 0
21-Feb-2023 69.00 70.00 68.00 68.00 11,649,400 0
20-Feb-2023 70.00 72.00 69.00 69.00 9,051,700 0
17-Feb-2023 69.00 72.00 69.00 70.00 39,770,100 0
16-Feb-2023 69.00 70.00 68.00 69.00 7,383,400 0
15-Feb-2023 72.00 72.00 68.00 69.00 18,882,800 0
14-Feb-2023 71.00 73.00 71.00 72.00 6,251,500 0
13-Feb-2023 71.00 73.00 70.00 72.00 9,439,200 0
10-Feb-2023 72.00 72.00 69.00 71.00 12,767,600 0
09-Feb-2023 70.00 72.00 69.00 72.00 20,230,500 0
08-Feb-2023 71.00 72.00 70.00 70.00 8,296,200 0
07-Feb-2023 73.00 74.00 71.00 71.00 13,418,500 0
06-Feb-2023 73.00 75.00 71.00 73.00 26,509,100 0
03-Feb-2023 68.00 78.00 66.00 72.00 164,542,900 0
02-Feb-2023 67.00 68.00 67.00 68.00 7,860,300 0
01-Feb-2023 66.00 67.00 66.00 67.00 2,347,800 0
31-Jan-2023 67.00 68.00 66.00 66.00 9,399,400 0
30-Jan-2023 67.00 68.00 66.00 67.00 12,210,900 0
27-Jan-2023 64.00 70.00 64.00 66.00 76,524,800 0
26-Jan-2023 65.00 66.00 63.00 64.00 10,838,300 0
25-Jan-2023 64.00 68.00 63.00 65.00 27,896,000 0
24-Jan-2023 64.00 65.00 63.00 63.00 6,553,600 0
20-Jan-2023 64.00 65.00 64.00 64.00 2,182,500 0
19-Jan-2023 64.00 65.00 63.00 65.00 4,967,900 0
18-Jan-2023 64.00 65.00 63.00 64.00 5,021,500 0
17-Jan-2023 64.00 65.00 64.00 64.00 3,248,400 0
16-Jan-2023 63.00 64.00 62.00 64.00 6,823,200 0
13-Jan-2023 63.00 64.00 62.00 63.00 4,794,500 0
12-Jan-2023 64.00 64.00 62.00 64.00 2,630,200 0
11-Jan-2023 64.00 64.00 62.00 64.00 7,459,200 0
10-Jan-2023 65.00 66.00 62.00 64.00 12,098,100 0
09-Jan-2023 64.00 66.00 64.00 65.00 3,426,700 0
06-Jan-2023 65.00 66.00 63.00 64.00 7,104,600 0
05-Jan-2023 66.00 68.00 64.00 65.00 8,401,900 0
04-Jan-2023 68.00 68.00 66.00 67.00 1,612,600 0
03-Jan-2023 67.00 68.00 67.00 67.00 4,711,400 0
02-Jan-2023 68.00 68.00 66.00 67.00 6,095,600 0
30-Dec-2022 66.00 71.00 66.00 67.00 24,599,100 0
29-Dec-2022 66.00 67.00 66.00 66.00 2,547,600 0
28-Dec-2022 67.00 67.00 66.00 66.00 6,195,800 0
27-Dec-2022 67.00 68.00 66.00 66.00 8,261,800 0
26-Dec-2022 67.00 68.00 66.00 67.00 3,388,900 0
23-Dec-2022 67.00 69.00 66.00 67.00 12,611,000 0
22-Dec-2022 66.00 69.00 65.00 67.00 11,480,100 0
21-Dec-2022 67.00 67.00 65.00 66.00 5,766,000 0
20-Dec-2022 67.00 67.00 65.00 66.00 5,706,900 0
19-Dec-2022 66.00 69.00 66.00 67.00 8,389,100 0
16-Dec-2022 67.00 67.00 66.00 66.00 2,803,400 0
15-Dec-2022 66.00 68.00 66.00 67.00 3,945,900 0
14-Dec-2022 68.00 69.00 66.00 67.00 8,684,600 0
13-Dec-2022 67.00 69.00 67.00 67.00 7,248,900 0
12-Dec-2022 68.00 68.00 66.00 67.00 3,772,900 0
09-Dec-2022 67.00 68.00 67.00 68.00 4,006,900 0
08-Dec-2022 67.00 70.00 65.00 67.00 18,393,600 0
07-Dec-2022 70.00 70.00 66.00 68.00 26,615,400 0
06-Dec-2022 73.00 73.00 68.00 70.00 20,073,600 0
05-Dec-2022 73.00 74.00 72.00 72.00 3,441,700 0
02-Dec-2022 73.00 74.00 72.00 73.00 6,149,400 0
01-Dec-2022 73.00 74.00 73.00 73.00 7,505,600 0
30-Nov-2022 73.00 74.00 73.00 73.00 5,164,600 0
29-Nov-2022 73.00 75.00 73.00 73.00 7,229,700 0
28-Nov-2022 74.00 75.00 73.00 73.00 9,949,500 0
25-Nov-2022 74.00 75.00 73.00 74.00 4,814,300 0
24-Nov-2022 73.00 77.00 72.00 74.00 44,215,400 0
23-Nov-2022 74.00 74.00 73.00 73.00 3,412,800 0
22-Nov-2022 74.00 74.00 73.00 73.00 3,240,900 0
21-Nov-2022 74.00 74.00 73.00 74.00 3,977,200 0
18-Nov-2022 75.00 76.00 73.00 74.00 16,417,800 0
17-Nov-2022 74.00 76.00 73.00 75.00 17,440,200 0
16-Nov-2022 74.00 75.00 73.00 74.00 9,244,500 0
15-Nov-2022 74.00 75.00 73.00 74.00 3,203,000 0
14-Nov-2022 74.00 77.00 73.00 74.00 14,865,700 0
11-Nov-2022 73.00 74.00 72.00 73.00 14,750,400 0
10-Nov-2022 73.00 74.00 72.00 73.00 9,484,300 0
09-Nov-2022 73.00 74.00 72.00 73.00 8,107,000 0
08-Nov-2022 72.00 74.00 72.00 73.00 7,043,500 0
07-Nov-2022 74.00 74.00 72.00 73.00 8,598,100 0
04-Nov-2022 73.00 74.00 73.00 74.00 6,669,800 0
03-Nov-2022 74.00 74.00 73.00 73.00 11,527,000 0
02-Nov-2022 73.00 75.00 73.00 74.00 5,666,400 0
01-Nov-2022 75.00 75.00 73.00 73.00 12,650,200 0
31-Oct-2022 75.00 76.00 74.00 75.00 3,653,000 0
28-Oct-2022 75.00 76.00 74.00 75.00 10,506,800 0