Price History - ADCP

Kembali ke Company
Ticker: ADCP
Company: PT Adhi Commuter Properti Tbk
Date Open High Low Close Volume Value
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
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