Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
19-May-2026 21,600.00 21,900.00 20,975.00 20,975.00 28,900 0
18-May-2026 21,750.00 21,750.00 20,000.00 21,600.00 62,700 0
15-May-2026 21,750.00 21,750.00 21,750.00 21,750.00 0 0
14-May-2026 21,750.00 21,750.00 21,750.00 21,750.00 0 0
13-May-2026 22,400.00 22,400.00 21,625.00 21,750.00 30,900 0
12-May-2026 22,800.00 23,000.00 22,000.00 22,475.00 17,000 0
11-May-2026 23,575.00 23,650.00 20,875.00 22,800.00 152,500 0
08-May-2026 22,175.00 24,000.00 21,700.00 23,300.00 61,900 0
07-May-2026 21,475.00 22,450.00 21,000.00 22,350.00 61,300 0
06-May-2026 20,875.00 22,000.00 20,875.00 21,400.00 38,100 0
05-May-2026 19,825.00 20,975.00 19,250.00 20,900.00 48,500 0
04-May-2026 20,050.00 20,250.00 19,200.00 19,850.00 22,700 0
30-Apr-2026 20,375.00 21,875.00 18,750.00 20,050.00 202,800 0
29-Apr-2026 17,850.00 21,000.00 17,850.00 20,375.00 312,700 0
28-Apr-2026 17,875.00 18,475.00 17,550.00 17,975.00 45,000 0
27-Apr-2026 17,275.00 18,300.00 17,275.00 17,875.00 50,900 0
24-Apr-2026 17,575.00 17,575.00 16,975.00 17,250.00 17,800 0
23-Apr-2026 16,675.00 18,000.00 16,675.00 17,550.00 107,900 0
22-Apr-2026 16,650.00 16,725.00 16,400.00 16,675.00 41,200 0
21-Apr-2026 16,500.00 16,700.00 16,350.00 16,650.00 26,900 0
20-Apr-2026 16,300.00 16,500.00 16,300.00 16,500.00 7,500 0
17-Apr-2026 16,475.00 16,700.00 16,375.00 16,400.00 23,700 0
16-Apr-2026 16,550.00 16,625.00 16,400.00 16,400.00 84,100 0
15-Apr-2026 16,775.00 16,775.00 16,525.00 16,725.00 12,300 0
14-Apr-2026 16,725.00 16,775.00 16,500.00 16,525.00 18,400 0
13-Apr-2026 16,475.00 16,900.00 16,450.00 16,675.00 11,600 0
10-Apr-2026 16,600.00 16,800.00 16,400.00 16,750.00 34,800 0
09-Apr-2026 16,500.00 16,500.00 16,350.00 16,350.00 151,300 0
08-Apr-2026 16,200.00 16,450.00 16,150.00 16,450.00 52,000 0
07-Apr-2026 16,450.00 16,450.00 16,200.00 16,200.00 16,700 0
06-Apr-2026 16,325.00 16,500.00 16,225.00 16,450.00 38,600 0
02-Apr-2026 16,500.00 16,700.00 16,300.00 16,325.00 20,900 0
01-Apr-2026 16,600.00 16,650.00 16,450.00 16,450.00 40,800 0
31-Mar-2026 16,450.00 16,525.00 16,225.00 16,525.00 33,400 0
30-Mar-2026 16,950.00 16,950.00 16,475.00 16,475.00 69,600 0
27-Mar-2026 15,050.00 17,500.00 15,025.00 16,925.00 267,300 0
26-Mar-2026 15,350.00 15,650.00 15,250.00 15,300.00 20,200 0
25-Mar-2026 15,100.00 15,350.00 15,100.00 15,125.00 53,300 0
17-Mar-2026 15,125.00 15,150.00 15,025.00 15,150.00 37,000 0
16-Mar-2026 14,950.00 15,050.00 14,850.00 15,025.00 99,400 0
13-Mar-2026 15,000.00 15,025.00 14,900.00 14,975.00 60,500 0
12-Mar-2026 15,025.00 15,050.00 14,950.00 15,050.00 21,200 0
11-Mar-2026 15,125.00 15,125.00 14,950.00 15,025.00 11,600 0
10-Mar-2026 15,025.00 15,075.00 14,800.00 14,950.00 82,800 0
09-Mar-2026 15,175.00 15,175.00 14,725.00 14,750.00 361,200 0
06-Mar-2026 15,075.00 15,300.00 14,900.00 15,200.00 113,000 0
05-Mar-2026 15,250.00 15,350.00 15,075.00 15,075.00 11,400 0
04-Mar-2026 15,350.00 15,350.00 15,125.00 15,175.00 48,000 0
03-Mar-2026 15,500.00 15,500.00 15,275.00 15,350.00 37,800 0
02-Mar-2026 15,350.00 15,500.00 15,250.00 15,500.00 40,300 0
27-Feb-2026 15,550.00 15,700.00 15,350.00 15,575.00 6,800 0
26-Feb-2026 15,525.00 15,650.00 15,400.00 15,550.00 7,900 0
25-Feb-2026 15,550.00 15,550.00 15,350.00 15,525.00 20,500 0
24-Feb-2026 15,650.00 15,650.00 15,400.00 15,550.00 10,400 0
23-Feb-2026 15,525.00 15,750.00 15,300.00 15,650.00 15,800 0
20-Feb-2026 15,300.00 15,525.00 15,300.00 15,525.00 20,700 0
19-Feb-2026 15,200.00 15,550.00 15,200.00 15,500.00 31,500 0
18-Feb-2026 15,150.00 15,550.00 15,150.00 15,375.00 18,700 0
13-Feb-2026 15,450.00 16,375.00 15,350.00 15,825.00 35,200 0
12-Feb-2026 15,200.00 15,475.00 15,200.00 15,375.00 14,100 0
11-Feb-2026 15,175.00 15,450.00 15,150.00 15,400.00 22,200 0
10-Feb-2026 15,250.00 15,375.00 15,125.00 15,150.00 21,600 0
09-Feb-2026 15,250.00 15,450.00 15,250.00 15,250.00 29,400 0
06-Feb-2026 15,475.00 15,475.00 15,275.00 15,275.00 13,400 0
05-Feb-2026 15,475.00 15,500.00 15,250.00 15,325.00 15,100 0
04-Feb-2026 15,350.00 15,575.00 15,275.00 15,475.00 21,400 0
03-Feb-2026 15,200.00 15,375.00 15,200.00 15,250.00 31,100 0
02-Feb-2026 15,125.00 15,200.00 14,950.00 15,200.00 119,200 0
30-Jan-2026 15,300.00 15,300.00 15,025.00 15,175.00 77,000 0
29-Jan-2026 15,200.00 15,225.00 14,025.00 15,200.00 220,000 0
28-Jan-2026 15,375.00 15,375.00 14,975.00 15,200.00 204,800 0
27-Jan-2026 15,250.00 15,425.00 15,150.00 15,375.00 87,300 0
26-Jan-2026 15,400.00 15,400.00 15,150.00 15,250.00 26,600 0
23-Jan-2026 15,350.00 15,400.00 15,125.00 15,400.00 53,300 0
22-Jan-2026 15,200.00 15,325.00 15,125.00 15,300.00 20,800 0
21-Jan-2026 15,200.00 15,275.00 15,125.00 15,275.00 32,300 0
20-Jan-2026 15,375.00 15,400.00 15,200.00 15,375.00 21,800 0
19-Jan-2026 15,225.00 15,400.00 15,200.00 15,375.00 118,300 0
15-Jan-2026 15,325.00 15,325.00 15,100.00 15,200.00 15,900 0
14-Jan-2026 15,150.00 15,500.00 15,100.00 15,325.00 20,700 0
13-Jan-2026 15,200.00 15,200.00 15,025.00 15,150.00 18,000 0
12-Jan-2026 15,225.00 15,375.00 14,850.00 15,025.00 133,800 0
09-Jan-2026 15,150.00 15,950.00 15,050.00 15,225.00 108,700 0
08-Jan-2026 15,200.00 15,275.00 15,075.00 15,150.00 19,700 0
07-Jan-2026 15,200.00 15,275.00 15,125.00 15,125.00 44,900 0
06-Jan-2026 15,375.00 15,425.00 15,100.00 15,175.00 49,300 0
05-Jan-2026 15,275.00 15,475.00 15,175.00 15,250.00 38,100 0
02-Jan-2026 15,400.00 15,425.00 15,225.00 15,275.00 39,600 0
30-Dec-2025 15,275.00 15,750.00 15,175.00 15,425.00 24,600 0
29-Dec-2025 15,300.00 15,300.00 15,225.00 15,275.00 15,400 0
24-Dec-2025 15,250.00 15,400.00 15,175.00 15,225.00 26,900 0
23-Dec-2025 15,475.00 15,500.00 15,175.00 15,225.00 9,000 0
22-Dec-2025 15,650.00 15,675.00 15,300.00 15,350.00 45,300 0
19-Dec-2025 15,500.00 15,650.00 15,375.00 15,650.00 11,200 0
18-Dec-2025 15,550.00 15,800.00 15,300.00 15,500.00 20,200 0
17-Dec-2025 15,450.00 15,675.00 15,300.00 15,500.00 17,600 0
16-Dec-2025 15,675.00 15,700.00 15,200.00 15,450.00 33,500 0
15-Dec-2025 15,300.00 15,700.00 15,225.00 15,475.00 34,300 0
12-Dec-2025 15,325.00 15,500.00 15,275.00 15,300.00 34,100 0
11-Dec-2025 15,500.00 15,550.00 15,300.00 15,325.00 24,500 0