Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
06-May-2025 11,325.00 11,325.00 10,825.00 10,925.00 85,700 0
05-May-2025 11,375.00 11,475.00 11,025.00 11,325.00 117,700 0
02-May-2025 11,150.00 11,600.00 10,825.00 11,400.00 221,500 0
30-Apr-2025 11,025.00 11,500.00 10,750.00 11,100.00 315,300 0
29-Apr-2025 10,450.00 10,950.00 10,300.00 10,950.00 155,900 0
28-Apr-2025 10,200.00 10,400.00 10,000.00 10,400.00 126,000 0
25-Apr-2025 9,975.00 10,000.00 9,800.00 10,000.00 23,100 0
24-Apr-2025 9,900.00 10,000.00 9,800.00 9,975.00 39,800 0
23-Apr-2025 10,150.00 10,150.00 9,700.00 9,900.00 120,200 0
22-Apr-2025 9,925.00 10,200.00 9,925.00 10,100.00 71,700 0
21-Apr-2025 9,825.00 9,950.00 9,800.00 9,925.00 49,900 0
17-Apr-2025 9,825.00 9,925.00 9,725.00 9,750.00 105,600 0
16-Apr-2025 9,775.00 9,800.00 9,650.00 9,800.00 117,400 0
15-Apr-2025 9,725.00 9,775.00 9,650.00 9,750.00 33,200 0
14-Apr-2025 9,650.00 9,800.00 9,600.00 9,700.00 145,800 0
11-Apr-2025 9,575.00 9,750.00 9,575.00 9,600.00 74,200 0
10-Apr-2025 9,600.00 9,775.00 9,500.00 9,650.00 213,200 0
09-Apr-2025 9,500.00 9,875.00 9,475.00 9,500.00 116,500 0
08-Apr-2025 9,450.00 9,700.00 9,000.00 9,500.00 328,300 0
27-Mar-2025 9,850.00 10,075.00 9,800.00 9,900.00 72,300 0
26-Mar-2025 9,100.00 10,200.00 9,075.00 9,775.00 457,700 0
25-Mar-2025 9,050.00 9,100.00 9,000.00 9,075.00 29,200 0
24-Mar-2025 9,075.00 9,075.00 8,850.00 8,925.00 44,700 0
21-Mar-2025 9,200.00 9,200.00 9,050.00 9,075.00 24,400 0
20-Mar-2025 9,250.00 9,275.00 9,150.00 9,225.00 19,000 0
19-Mar-2025 9,150.00 9,175.00 9,075.00 9,150.00 19,000 0
18-Mar-2025 9,225.00 9,250.00 8,900.00 9,175.00 79,200 0
17-Mar-2025 9,275.00 9,275.00 9,200.00 9,225.00 16,800 0
14-Mar-2025 9,300.00 9,400.00 9,275.00 9,275.00 9,900 0
13-Mar-2025 9,275.00 9,375.00 9,275.00 9,300.00 20,000 0
12-Mar-2025 9,225.00 9,325.00 9,225.00 9,325.00 12,000 0
11-Mar-2025 9,250.00 9,275.00 9,200.00 9,225.00 42,100 0
10-Mar-2025 9,300.00 9,300.00 9,225.00 9,250.00 11,900 0
07-Mar-2025 9,200.00 9,450.00 9,200.00 9,200.00 70,900 0
06-Mar-2025 9,200.00 9,350.00 9,175.00 9,175.00 71,700 0
05-Mar-2025 9,225.00 9,525.00 9,125.00 9,125.00 154,400 0
04-Mar-2025 9,250.00 9,300.00 9,200.00 9,200.00 28,700 0
03-Mar-2025 9,075.00 9,275.00 9,075.00 9,250.00 177,400 0
28-Feb-2025 9,150.00 9,250.00 9,050.00 9,050.00 120,200 0
27-Feb-2025 9,250.00 9,275.00 9,150.00 9,150.00 198,500 0
26-Feb-2025 9,400.00 9,400.00 9,225.00 9,250.00 92,900 0
25-Feb-2025 9,525.00 9,525.00 9,200.00 9,375.00 110,800 0
24-Feb-2025 9,625.00 10,000.00 9,525.00 9,525.00 65,800 0
21-Feb-2025 9,550.00 10,000.00 9,475.00 9,575.00 31,200 0
20-Feb-2025 9,450.00 10,000.00 9,350.00 9,575.00 89,300 0
19-Feb-2025 9,275.00 9,475.00 9,250.00 9,400.00 51,900 0
18-Feb-2025 9,400.00 9,400.00 9,275.00 9,275.00 26,500 0
17-Feb-2025 9,175.00 9,450.00 9,150.00 9,400.00 18,300 0
14-Feb-2025 9,275.00 9,300.00 9,175.00 9,175.00 5,900 0
13-Feb-2025 9,300.00 9,300.00 9,250.00 9,250.00 5,000 0
12-Feb-2025 9,200.00 9,600.00 9,175.00 9,500.00 14,800 0
11-Feb-2025 9,200.00 9,250.00 9,125.00 9,125.00 42,600 0
10-Feb-2025 9,150.00 9,275.00 9,075.00 9,200.00 69,400 0
07-Feb-2025 9,150.00 9,275.00 9,100.00 9,150.00 65,900 0
06-Feb-2025 9,525.00 9,525.00 9,200.00 9,200.00 24,100 0
05-Feb-2025 9,700.00 9,700.00 9,150.00 9,500.00 33,300 0
04-Feb-2025 9,200.00 10,400.00 9,125.00 9,575.00 127,600 0
03-Feb-2025 9,225.00 9,225.00 9,125.00 9,200.00 13,300 0
31-Jan-2025 9,100.00 9,275.00 9,100.00 9,225.00 63,700 0
30-Jan-2025 9,125.00 9,150.00 9,100.00 9,100.00 52,400 0
24-Jan-2025 9,100.00 9,125.00 9,100.00 9,125.00 45,500 0
23-Jan-2025 9,100.00 9,125.00 9,100.00 9,100.00 78,600 0
22-Jan-2025 9,100.00 9,150.00 9,075.00 9,100.00 86,700 0
21-Jan-2025 9,100.00 9,150.00 9,075.00 9,075.00 96,400 0
20-Jan-2025 9,100.00 9,175.00 9,100.00 9,100.00 60,900 0
17-Jan-2025 9,125.00 9,225.00 9,100.00 9,100.00 79,900 0
16-Jan-2025 9,100.00 9,125.00 9,100.00 9,100.00 67,900 0
15-Jan-2025 9,100.00 9,125.00 9,100.00 9,100.00 36,500 0
14-Jan-2025 9,100.00 9,100.00 9,075.00 9,100.00 90,500 0
13-Jan-2025 9,125.00 9,125.00 9,075.00 9,075.00 34,700 0
10-Jan-2025 9,125.00 9,125.00 9,075.00 9,100.00 41,500 0
09-Jan-2025 9,125.00 9,125.00 9,075.00 9,075.00 39,600 0
08-Jan-2025 9,125.00 9,125.00 9,075.00 9,075.00 48,300 0
07-Jan-2025 9,075.00 9,150.00 9,050.00 9,100.00 37,600 0
06-Jan-2025 9,125.00 9,150.00 9,050.00 9,075.00 36,100 0
03-Jan-2025 9,100.00 9,200.00 9,100.00 9,125.00 29,700 0
02-Jan-2025 9,125.00 9,600.00 9,100.00 9,100.00 94,500 0
30-Dec-2024 9,100.00 9,500.00 9,100.00 9,100.00 57,500 0
27-Dec-2024 9,100.00 9,100.00 9,075.00 9,100.00 3,000 0
24-Dec-2024 9,025.00 9,100.00 9,025.00 9,075.00 20,300 0
23-Dec-2024 9,100.00 9,125.00 9,000.00 9,025.00 89,100 0
20-Dec-2024 9,000.00 9,150.00 9,000.00 9,100.00 82,200 0
19-Dec-2024 9,050.00 9,325.00 9,000.00 9,000.00 68,000 0
18-Dec-2024 9,100.00 9,300.00 9,000.00 9,050.00 86,900 0
17-Dec-2024 9,325.00 9,325.00 9,050.00 9,100.00 149,000 0
16-Dec-2024 9,375.00 9,400.00 9,200.00 9,325.00 85,300 0
13-Dec-2024 9,600.00 9,600.00 9,300.00 9,350.00 68,600 0
12-Dec-2024 9,450.00 9,500.00 9,400.00 9,450.00 130,300 0
11-Dec-2024 9,425.00 9,525.00 9,400.00 9,450.00 35,600 0
10-Dec-2024 9,500.00 9,525.00 9,375.00 9,425.00 66,700 0
09-Dec-2024 9,475.00 9,775.00 9,450.00 9,500.00 51,500 0
06-Dec-2024 9,550.00 9,700.00 9,475.00 9,475.00 41,300 0
05-Dec-2024 9,450.00 9,700.00 9,450.00 9,550.00 56,400 0
04-Dec-2024 9,350.00 9,725.00 9,350.00 9,425.00 20,600 0
03-Dec-2024 9,550.00 9,750.00 9,200.00 9,350.00 51,700 0
02-Dec-2024 9,750.00 9,800.00 9,100.00 9,325.00 84,400 0
29-Nov-2024 9,675.00 9,750.00 9,625.00 9,750.00 47,600 0
28-Nov-2024 9,700.00 9,750.00 9,600.00 9,650.00 13,600 0
26-Nov-2024 9,700.00 9,875.00 9,700.00 9,750.00 18,600 0
25-Nov-2024 9,825.00 9,975.00 9,600.00 9,650.00 158,200 0