Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 6,175.00 6,200.00 6,075.00 6,125.00 105,300 0
10-Aug-2022 6,175.00 6,250.00 6,075.00 6,175.00 96,800 0
09-Aug-2022 6,200.00 6,275.00 6,100.00 6,175.00 120,100 0
08-Aug-2022 6,225.00 6,275.00 6,075.00 6,200.00 169,900 0
05-Aug-2022 6,150.00 6,250.00 6,125.00 6,225.00 83,400 0
04-Aug-2022 6,250.00 6,300.00 6,075.00 6,150.00 156,300 0
03-Aug-2022 6,250.00 6,325.00 6,125.00 6,250.00 109,600 0
02-Aug-2022 6,250.00 6,350.00 6,075.00 6,225.00 174,000 0
01-Aug-2022 6,200.00 6,375.00 6,100.00 6,250.00 176,000 0
29-Jul-2022 6,275.00 6,325.00 6,125.00 6,175.00 148,500 0
28-Jul-2022 6,325.00 6,400.00 6,225.00 6,275.00 66,300 0
27-Jul-2022 6,150.00 6,325.00 6,150.00 6,300.00 184,700 0
26-Jul-2022 6,425.00 6,475.00 6,100.00 6,150.00 229,000 0
25-Jul-2022 6,250.00 6,425.00 6,250.00 6,400.00 94,500 0
22-Jul-2022 6,350.00 6,425.00 6,225.00 6,250.00 137,600 0
21-Jul-2022 6,300.00 6,375.00 6,225.00 6,325.00 28,400 0
20-Jul-2022 6,150.00 6,350.00 6,150.00 6,250.00 125,900 0
19-Jul-2022 6,075.00 6,200.00 6,050.00 6,125.00 47,800 0
18-Jul-2022 6,150.00 6,200.00 5,975.00 6,075.00 154,100 0
15-Jul-2022 6,225.00 6,225.00 6,075.00 6,150.00 52,800 0
14-Jul-2022 6,250.00 6,275.00 6,100.00 6,225.00 180,400 0
13-Jul-2022 6,325.00 6,375.00 6,150.00 6,250.00 139,500 0
12-Jul-2022 6,375.00 6,400.00 6,225.00 6,325.00 58,600 0
11-Jul-2022 6,100.00 6,400.00 6,100.00 6,400.00 172,800 0
08-Jul-2022 6,000.00 6,325.00 5,900.00 6,100.00 125,800 0
07-Jul-2022 6,175.00 6,175.00 5,750.00 5,975.00 890,600 0
06-Jul-2022 6,650.00 6,900.00 6,175.00 6,175.00 265,100 0
05-Jul-2022 6,175.00 6,725.00 6,175.00 6,625.00 251,900 0
04-Jul-2022 6,225.00 6,350.00 5,900.00 6,175.00 422,000 0
01-Jul-2022 6,625.00 6,625.00 6,225.00 6,225.00 727,600 0
30-Jun-2022 7,125.00 7,275.00 6,650.00 6,675.00 513,500 0
29-Jun-2022 7,275.00 7,325.00 6,825.00 7,125.00 292,500 0
28-Jun-2022 7,900.00 7,925.00 7,200.00 7,275.00 415,600 0
27-Jun-2022 7,400.00 7,900.00 7,400.00 7,700.00 801,000 0
24-Jun-2022 7,050.00 7,375.00 7,000.00 7,375.00 326,200 0
23-Jun-2022 6,875.00 7,150.00 6,750.00 7,050.00 294,900 0
22-Jun-2022 6,450.00 7,050.00 6,300.00 6,850.00 731,700 0
21-Jun-2022 6,425.00 6,500.00 6,350.00 6,375.00 100,300 0
20-Jun-2022 6,500.00 6,575.00 6,350.00 6,375.00 96,300 0
17-Jun-2022 6,475.00 6,475.00 6,225.00 6,475.00 117,900 0
16-Jun-2022 6,550.00 6,875.00 6,475.00 6,475.00 868,400 0
15-Jun-2022 6,175.00 6,900.00 6,100.00 6,525.00 897,700 0
14-Jun-2022 6,000.00 6,150.00 5,900.00 6,075.00 189,400 0
13-Jun-2022 5,800.00 6,175.00 5,700.00 5,975.00 201,400 0
10-Jun-2022 6,000.00 6,200.00 5,825.00 5,850.00 437,400 0
09-Jun-2022 6,125.00 6,475.00 5,950.00 6,000.00 253,600 0
08-Jun-2022 6,100.00 6,300.00 6,100.00 6,125.00 165,900 0