Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,300.00 3,310.00 3,200.00 3,300.00 31,600 0
28-Dec-2021 3,300.00 3,340.00 3,290.00 3,300.00 82,100 0
27-Dec-2021 3,200.00 3,320.00 3,190.00 3,300.00 170,800 0
24-Dec-2021 3,240.00 3,270.00 3,200.00 3,200.00 133,600 0
23-Dec-2021 3,280.00 3,350.00 3,140.00 3,250.00 277,100 0
22-Dec-2021 3,180.00 3,400.00 3,170.00 3,270.00 321,600 0
21-Dec-2021 3,040.00 3,160.00 3,030.00 3,160.00 205,500 0
20-Dec-2021 3,010.00 3,100.00 3,010.00 3,060.00 158,400 0
17-Dec-2021 3,220.00 3,270.00 3,000.00 3,010.00 304,100 0
16-Dec-2021 3,020.00 3,300.00 3,020.00 3,210.00 589,900 0
15-Dec-2021 2,970.00 3,090.00 2,970.00 3,020.00 143,600 0
14-Dec-2021 2,900.00 2,990.00 2,900.00 2,960.00 90,600 0
13-Dec-2021 2,970.00 2,970.00 2,930.00 2,930.00 262,000 0
10-Dec-2021 2,990.00 3,010.00 2,940.00 2,970.00 108,900 0
09-Dec-2021 3,050.00 3,090.00 2,990.00 2,990.00 308,400 0
08-Dec-2021 3,080.00 3,100.00 3,000.00 3,050.00 235,600 0
07-Dec-2021 2,990.00 3,130.00 2,990.00 3,080.00 341,100 0
06-Dec-2021 3,000.00 3,020.00 2,950.00 2,990.00 114,900 0
03-Dec-2021 2,910.00 3,000.00 2,910.00 3,000.00 66,100 0
02-Dec-2021 2,930.00 2,930.00 2,800.00 2,910.00 234,100 0
01-Dec-2021 2,950.00 2,990.00 2,930.00 2,930.00 79,700 0
30-Nov-2021 3,030.00 3,060.00 2,930.00 2,950.00 160,900 0
29-Nov-2021 3,000.00 3,060.00 2,900.00 3,030.00 217,800 0
26-Nov-2021 3,060.00 3,070.00 2,980.00 3,000.00 597,400 0
25-Nov-2021 2,890.00 3,060.00 2,810.00 3,020.00 1,184,300 0
24-Nov-2021 2,880.00 2,910.00 2,860.00 2,860.00 189,200 0
23-Nov-2021 2,840.00 2,870.00 2,780.00 2,870.00 180,300 0
22-Nov-2021 2,860.00 2,880.00 2,800.00 2,840.00 115,100 0
19-Nov-2021 2,850.00 2,980.00 2,850.00 2,860.00 427,500 0
18-Nov-2021 2,780.00 2,880.00 2,780.00 2,870.00 280,700 0
17-Nov-2021 2,730.00 2,780.00 2,710.00 2,780.00 114,100 0
16-Nov-2021 2,680.00 2,790.00 2,650.00 2,730.00 132,100 0
15-Nov-2021 2,700.00 2,740.00 2,690.00 2,700.00 64,100 0
12-Nov-2021 2,710.00 2,710.00 2,670.00 2,700.00 151,800 0
11-Nov-2021 2,750.00 2,760.00 2,660.00 2,710.00 63,300 0
10-Nov-2021 2,700.00 2,720.00 2,680.00 2,700.00 67,200 0
09-Nov-2021 2,670.00 2,700.00 2,650.00 2,700.00 65,300 0
08-Nov-2021 2,750.00 2,790.00 2,660.00 2,670.00 284,200 0
05-Nov-2021 2,620.00 2,830.00 2,620.00 2,750.00 337,700 0
04-Nov-2021 2,580.00 2,620.00 2,580.00 2,610.00 144,100 0
03-Nov-2021 2,560.00 2,580.00 2,560.00 2,570.00 62,400 0
02-Nov-2021 2,570.00 2,570.00 2,550.00 2,560.00 89,500 0
01-Nov-2021 2,560.00 2,570.00 2,530.00 2,570.00 253,100 0
29-Oct-2021 2,530.00 2,570.00 2,530.00 2,560.00 123,400 0
28-Oct-2021 2,550.00 2,570.00 2,530.00 2,530.00 281,700 0
27-Oct-2021 2,540.00 2,570.00 2,540.00 2,550.00 157,000 0
26-Oct-2021 2,550.00 2,580.00 2,530.00 2,540.00 453,000 0
25-Oct-2021 2,580.00 2,620.00 2,540.00 2,550.00 1,648,400 0
22-Oct-2021 2,580.00 2,580.00 2,550.00 2,570.00 203,100 0
21-Oct-2021 2,550.00 2,590.00 2,550.00 2,560.00 502,500 0
19-Oct-2021 2,550.00 2,560.00 2,540.00 2,550.00 306,100 0
18-Oct-2021 2,550.00 2,550.00 2,530.00 2,550.00 477,100 0
15-Oct-2021 2,570.00 2,570.00 2,540.00 2,550.00 151,200 0
14-Oct-2021 2,570.00 2,570.00 2,510.00 2,550.00 431,400 0
13-Oct-2021 2,580.00 2,580.00 2,550.00 2,570.00 144,000 0
12-Oct-2021 2,560.00 2,580.00 2,550.00 2,550.00 157,300 0
11-Oct-2021 2,580.00 2,580.00 2,550.00 2,560.00 212,200 0
08-Oct-2021 2,600.00 2,650.00 2,540.00 2,570.00 334,600 0
07-Oct-2021 2,560.00 2,610.00 2,560.00 2,570.00 120,100 0
06-Oct-2021 2,600.00 2,640.00 2,560.00 2,560.00 204,000 0
05-Oct-2021 2,610.00 2,670.00 2,550.00 2,590.00 526,900 0
04-Oct-2021 2,600.00 2,620.00 2,500.00 2,590.00 239,900 0
01-Oct-2021 2,680.00 2,710.00 2,600.00 2,600.00 569,800 0
30-Sep-2021 2,740.00 2,740.00 2,650.00 2,680.00 356,600 0
29-Sep-2021 2,750.00 2,780.00 2,690.00 2,730.00 177,900 0
28-Sep-2021 2,810.00 2,850.00 2,720.00 2,780.00 384,500 0
27-Sep-2021 2,810.00 2,820.00 2,800.00 2,800.00 3,390,000 0
24-Sep-2021 2,800.00 2,810.00 2,750.00 2,800.00 308,800 0
23-Sep-2021 2,740.00 2,800.00 2,720.00 2,760.00 2,905,000 0
22-Sep-2021 2,820.00 2,950.00 2,640.00 2,720.00 550,900 0
21-Sep-2021 2,830.00 2,900.00 2,780.00 2,820.00 306,000 0
20-Sep-2021 2,940.00 2,940.00 2,810.00 2,850.00 137,100 0
17-Sep-2021 2,990.00 2,990.00 2,940.00 2,940.00 88,600 0
16-Sep-2021 3,040.00 3,040.00 3,000.00 3,000.00 68,600 0
15-Sep-2021 3,090.00 3,090.00 3,050.00 3,050.00 30,600 0
14-Sep-2021 3,080.00 3,090.00 3,050.00 3,090.00 323,000 0
13-Sep-2021 3,030.00 3,120.00 3,010.00 3,080.00 273,800 0
10-Sep-2021 2,910.00 3,140.00 2,870.00 3,030.00 221,900 0
09-Sep-2021 2,950.00 3,000.00 2,830.00 2,900.00 241,100 0
08-Sep-2021 3,040.00 3,040.00 2,950.00 2,950.00 119,600 0
07-Sep-2021 3,050.00 3,050.00 2,950.00 3,040.00 230,500 0
06-Sep-2021 3,050.00 3,050.00 3,000.00 3,050.00 173,800 0
03-Sep-2021 3,060.00 3,080.00 3,040.00 3,050.00 163,000 0
02-Sep-2021 3,110.00 3,140.00 3,040.00 3,080.00 248,500 0
01-Sep-2021 3,180.00 3,180.00 3,080.00 3,090.00 121,400 0
31-Aug-2021 3,250.00 3,250.00 3,060.00 3,180.00 121,300 0
30-Aug-2021 3,150.00 3,220.00 3,030.00 3,170.00 517,900 0
27-Aug-2021 3,040.00 3,210.00 3,000.00 3,150.00 428,400 0
26-Aug-2021 2,920.00 3,050.00 2,850.00 3,050.00 340,100 0
25-Aug-2021 2,880.00 2,980.00 2,880.00 2,910.00 90,100 0
24-Aug-2021 2,920.00 2,920.00 2,820.00 2,920.00 81,500 0
23-Aug-2021 2,830.00 2,920.00 2,810.00 2,920.00 222,200 0
20-Aug-2021 2,600.00 2,820.00 2,500.00 2,820.00 353,100 0
19-Aug-2021 2,700.00 2,700.00 2,520.00 2,600.00 327,000 0
18-Aug-2021 2,770.00 2,800.00 2,650.00 2,700.00 99,000 0
16-Aug-2021 2,770.00 2,770.00 2,620.00 2,760.00 174,300 0
13-Aug-2021 2,900.00 2,910.00 2,690.00 2,770.00 495,700 0
12-Aug-2021 2,630.00 2,990.00 2,610.00 2,890.00 633,000 0
10-Aug-2021 2,400.00 2,610.00 2,400.00 2,610.00 405,300 0
09-Aug-2021 2,380.00 2,400.00 2,360.00 2,380.00 80,100 0