Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
21-Jul-2025 12,775.00 12,775.00 12,600.00 12,775.00 14,800 0
18-Jul-2025 12,825.00 12,850.00 12,500.00 12,775.00 31,700 0
17-Jul-2025 12,850.00 12,925.00 12,725.00 12,800.00 3,700 0
16-Jul-2025 12,725.00 12,925.00 12,625.00 12,825.00 58,500 0
15-Jul-2025 13,200.00 13,450.00 12,625.00 12,725.00 53,000 0
14-Jul-2025 12,825.00 13,250.00 12,325.00 13,200.00 79,100 0
11-Jul-2025 12,200.00 12,925.00 12,075.00 12,825.00 119,200 0
10-Jul-2025 12,150.00 12,300.00 12,000.00 12,200.00 8,000 0
09-Jul-2025 11,750.00 13,000.00 11,525.00 12,150.00 50,100 0
08-Jul-2025 12,475.00 12,600.00 11,750.00 12,075.00 109,100 0
07-Jul-2025 12,000.00 12,875.00 11,300.00 12,475.00 100,000 0
04-Jul-2025 11,850.00 13,475.00 11,850.00 12,000.00 342,300 0
03-Jul-2025 11,375.00 11,850.00 11,375.00 11,800.00 171,100 0
02-Jul-2025 11,025.00 11,600.00 10,950.00 11,375.00 116,200 0
01-Jul-2025 10,900.00 11,375.00 10,800.00 11,025.00 53,700 0
30-Jun-2025 10,600.00 11,550.00 10,525.00 10,825.00 116,200 0
26-Jun-2025 10,575.00 10,950.00 10,525.00 10,625.00 100,800 0
25-Jun-2025 10,750.00 10,975.00 10,500.00 10,525.00 131,100 0
24-Jun-2025 10,325.00 10,625.00 10,325.00 10,625.00 27,200 0
23-Jun-2025 10,475.00 10,500.00 10,325.00 10,350.00 107,800 0
20-Jun-2025 10,500.00 10,550.00 10,400.00 10,475.00 28,400 0
19-Jun-2025 10,350.00 10,525.00 10,350.00 10,500.00 127,300 0
18-Jun-2025 10,500.00 10,575.00 10,350.00 10,350.00 118,300 0
17-Jun-2025 10,500.00 10,525.00 10,450.00 10,475.00 82,300 0
16-Jun-2025 10,525.00 10,600.00 10,475.00 10,500.00 71,700 0
13-Jun-2025 10,500.00 10,525.00 10,500.00 10,525.00 29,300 0
12-Jun-2025 10,600.00 10,675.00 10,500.00 10,550.00 78,800 0
11-Jun-2025 10,600.00 10,850.00 10,550.00 10,550.00 49,600 0
10-Jun-2025 10,525.00 10,750.00 10,500.00 10,550.00 78,300 0
05-Jun-2025 10,550.00 10,850.00 10,475.00 10,500.00 34,300 0
04-Jun-2025 10,750.00 10,750.00 10,425.00 10,450.00 41,300 0
03-Jun-2025 10,375.00 11,000.00 10,375.00 10,675.00 106,000 0
02-Jun-2025 10,400.00 10,400.00 10,150.00 10,375.00 44,800 0
28-May-2025 10,225.00 10,400.00 10,225.00 10,350.00 52,600 0
27-May-2025 10,225.00 10,300.00 10,100.00 10,225.00 63,200 0
26-May-2025 10,450.00 10,475.00 10,050.00 10,225.00 145,200 0
23-May-2025 10,475.00 10,500.00 10,300.00 10,475.00 35,400 0
22-May-2025 10,400.00 10,550.00 10,300.00 10,500.00 32,800 0
21-May-2025 10,275.00 10,700.00 10,275.00 10,400.00 119,700 0
20-May-2025 10,525.00 10,550.00 10,275.00 10,275.00 140,200 0
19-May-2025 10,650.00 10,850.00 10,325.00 10,550.00 100,400 0
16-May-2025 10,600.00 10,675.00 10,475.00 10,575.00 64,500 0
15-May-2025 10,625.00 10,650.00 10,475.00 10,625.00 60,900 0
14-May-2025 10,625.00 10,950.00 10,400.00 10,600.00 89,900 0
09-May-2025 10,800.00 11,000.00 10,400.00 10,600.00 67,400 0
08-May-2025 10,950.00 10,975.00 10,575.00 10,800.00 69,300 0
07-May-2025 10,950.00 11,000.00 10,625.00 10,850.00 52,600 0
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