Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
30-Dec-2022 7,125.00 7,225.00 7,050.00 7,175.00 52,000 0
29-Dec-2022 7,125.00 7,125.00 7,050.00 7,125.00 26,500 0
28-Dec-2022 7,100.00 7,125.00 7,075.00 7,125.00 52,200 0
27-Dec-2022 7,100.00 7,175.00 7,075.00 7,125.00 46,100 0
26-Dec-2022 7,150.00 7,150.00 7,100.00 7,100.00 60,100 0
23-Dec-2022 7,100.00 7,175.00 7,100.00 7,150.00 42,900 0
22-Dec-2022 7,200.00 7,225.00 7,075.00 7,125.00 49,400 0
21-Dec-2022 7,125.00 7,400.00 7,100.00 7,125.00 90,800 0
20-Dec-2022 7,275.00 7,275.00 7,100.00 7,125.00 38,200 0
19-Dec-2022 7,250.00 7,350.00 7,150.00 7,225.00 27,500 0
16-Dec-2022 7,125.00 7,275.00 7,100.00 7,250.00 58,000 0
15-Dec-2022 7,400.00 7,400.00 7,275.00 7,275.00 51,300 0
14-Dec-2022 7,500.00 7,500.00 7,350.00 7,400.00 16,900 0
13-Dec-2022 7,500.00 7,525.00 7,425.00 7,500.00 21,500 0
12-Dec-2022 7,475.00 7,500.00 7,275.00 7,500.00 99,700 0
09-Dec-2022 7,250.00 7,450.00 7,100.00 7,425.00 106,900 0
08-Dec-2022 7,225.00 7,300.00 6,900.00 7,250.00 69,800 0
07-Dec-2022 7,475.00 7,650.00 7,225.00 7,225.00 103,100 0
06-Dec-2022 7,525.00 7,525.00 7,350.00 7,400.00 56,000 0
05-Dec-2022 7,425.00 7,525.00 7,400.00 7,525.00 65,400 0
02-Dec-2022 7,650.00 7,650.00 7,325.00 7,400.00 198,700 0
01-Dec-2022 7,875.00 7,875.00 7,475.00 7,650.00 235,900 0
30-Nov-2022 8,075.00 8,075.00 7,675.00 7,875.00 160,400 0
29-Nov-2022 8,125.00 8,225.00 7,825.00 8,000.00 331,100 0
28-Nov-2022 8,050.00 8,350.00 7,950.00 8,100.00 330,800 0
25-Nov-2022 7,850.00 7,950.00 7,750.00 7,950.00 96,500 0
24-Nov-2022 7,875.00 8,100.00 7,825.00 7,850.00 101,000 0
23-Nov-2022 7,675.00 7,875.00 7,525.00 7,875.00 68,900 0
22-Nov-2022 7,575.00 7,750.00 7,400.00 7,675.00 48,300 0
21-Nov-2022 7,775.00 7,950.00 7,600.00 7,650.00 304,500 0
18-Nov-2022 7,525.00 7,800.00 7,500.00 7,775.00 145,600 0
17-Nov-2022 7,350.00 7,525.00 7,350.00 7,525.00 92,900 0
16-Nov-2022 7,375.00 7,400.00 7,300.00 7,400.00 35,100 0
15-Nov-2022 7,325.00 7,375.00 7,275.00 7,375.00 18,400 0
14-Nov-2022 7,350.00 7,350.00 7,275.00 7,325.00 90,900 0
11-Nov-2022 7,275.00 7,350.00 7,250.00 7,350.00 50,200 0
10-Nov-2022 7,250.00 7,300.00 7,200.00 7,250.00 52,600 0
09-Nov-2022 7,225.00 7,400.00 7,150.00 7,250.00 67,600 0
08-Nov-2022 7,225.00 7,400.00 7,200.00 7,225.00 67,200 0
07-Nov-2022 7,150.00 7,225.00 7,075.00 7,225.00 66,000 0
04-Nov-2022 7,100.00 7,250.00 7,050.00 7,150.00 59,600 0
03-Nov-2022 7,075.00 7,100.00 7,025.00 7,100.00 47,400 0
02-Nov-2022 7,050.00 7,125.00 7,000.00 7,075.00 55,600 0
01-Nov-2022 7,200.00 7,200.00 7,000.00 7,025.00 204,600 0
31-Oct-2022 7,225.00 7,275.00 7,175.00 7,200.00 35,700 0
28-Oct-2022 7,275.00 7,300.00 7,175.00 7,225.00 36,600 0
27-Oct-2022 7,175.00 7,275.00 7,175.00 7,275.00 58,600 0
26-Oct-2022 7,250.00 7,350.00 7,175.00 7,175.00 29,500 0
25-Oct-2022 7,100.00 7,250.00 7,100.00 7,250.00 74,900 0
24-Oct-2022 7,000.00 7,200.00 7,000.00 7,100.00 78,900 0
21-Oct-2022 7,075.00 7,075.00 6,950.00 7,000.00 113,500 0
20-Oct-2022 7,075.00 7,100.00 6,975.00 6,975.00 141,300 0
19-Oct-2022 7,100.00 7,100.00 6,950.00 7,075.00 129,200 0
18-Oct-2022 7,000.00 7,125.00 6,950.00 7,100.00 141,500 0
17-Oct-2022 7,025.00 7,050.00 6,900.00 6,975.00 145,800 0
14-Oct-2022 7,050.00 7,075.00 6,975.00 7,025.00 178,300 0
13-Oct-2022 7,075.00 7,075.00 6,900.00 7,050.00 230,900 0
12-Oct-2022 7,150.00 7,200.00 7,000.00 7,075.00 188,400 0
11-Oct-2022 7,175.00 7,175.00 7,000.00 7,150.00 92,100 0
10-Oct-2022 7,200.00 7,200.00 7,125.00 7,175.00 79,800 0
07-Oct-2022 7,200.00 7,275.00 7,125.00 7,200.00 79,700 0
06-Oct-2022 7,225.00 7,500.00 7,175.00 7,200.00 68,600 0
05-Oct-2022 7,025.00 7,300.00 7,025.00 7,225.00 97,600 0
04-Oct-2022 7,100.00 7,175.00 6,975.00 7,025.00 169,800 0
03-Oct-2022 7,175.00 7,175.00 7,000.00 7,075.00 55,700 0
30-Sep-2022 7,000.00 7,175.00 6,900.00 7,175.00 167,400 0
29-Sep-2022 7,150.00 7,225.00 6,850.00 7,000.00 268,300 0
28-Sep-2022 7,150.00 7,200.00 7,000.00 7,000.00 207,000 0
27-Sep-2022 7,275.00 7,275.00 7,150.00 7,150.00 72,700 0
26-Sep-2022 7,200.00 7,500.00 7,000.00 7,275.00 88,000 0
23-Sep-2022 7,300.00 7,400.00 7,175.00 7,200.00 59,900 0
22-Sep-2022 7,400.00 7,400.00 7,175.00 7,300.00 96,900 0
21-Sep-2022 7,400.00 7,400.00 7,225.00 7,400.00 54,000 0
20-Sep-2022 7,225.00 7,575.00 7,175.00 7,400.00 47,800 0
19-Sep-2022 7,350.00 7,350.00 6,950.00 7,225.00 189,300 0
16-Sep-2022 7,525.00 7,675.00 7,150.00 7,350.00 141,500 0
15-Sep-2022 7,600.00 7,800.00 7,525.00 7,525.00 111,500 0
14-Sep-2022 7,500.00 7,650.00 7,250.00 7,600.00 112,000 0
13-Sep-2022 7,775.00 7,775.00 7,500.00 7,525.00 284,400 0
12-Sep-2022 7,850.00 7,875.00 7,575.00 7,775.00 238,700 0
09-Sep-2022 7,775.00 7,925.00 7,550.00 7,800.00 266,300 0
08-Sep-2022 7,825.00 8,000.00 7,675.00 7,775.00 172,100 0
07-Sep-2022 7,850.00 8,100.00 7,650.00 7,825.00 162,700 0
06-Sep-2022 7,450.00 8,400.00 7,450.00 7,875.00 498,600 0
05-Sep-2022 7,150.00 7,500.00 7,150.00 7,475.00 594,800 0
02-Sep-2022 6,850.00 7,100.00 6,850.00 7,000.00 339,500 0
01-Sep-2022 7,000.00 7,150.00 6,825.00 6,875.00 120,600 0
31-Aug-2022 6,925.00 7,150.00 6,775.00 6,975.00 170,400 0
30-Aug-2022 6,175.00 7,025.00 6,175.00 6,925.00 647,700 0
29-Aug-2022 6,150.00 6,200.00 6,125.00 6,175.00 195,000 0
26-Aug-2022 6,175.00 6,225.00 6,150.00 6,150.00 107,000 0
25-Aug-2022 6,200.00 6,225.00 6,150.00 6,175.00 123,600 0
24-Aug-2022 6,225.00 6,225.00 6,175.00 6,200.00 64,800 0
23-Aug-2022 6,150.00 6,225.00 6,150.00 6,225.00 44,300 0
22-Aug-2022 6,200.00 6,250.00 6,150.00 6,175.00 127,400 0
19-Aug-2022 6,250.00 6,275.00 6,150.00 6,200.00 148,700 0
18-Aug-2022 6,150.00 6,250.00 6,125.00 6,225.00 97,300 0
16-Aug-2022 6,200.00 6,250.00 6,075.00 6,150.00 272,300 0
15-Aug-2022 6,150.00 6,200.00 6,075.00 6,125.00 105,400 0
12-Aug-2022 6,175.00 6,175.00 6,050.00 6,150.00 102,400 0