Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
22-Nov-2024 9,775.00 9,825.00 9,600.00 9,825.00 44,400 0
21-Nov-2024 9,725.00 9,900.00 9,700.00 9,775.00 16,300 0
20-Nov-2024 9,950.00 9,950.00 9,700.00 9,700.00 128,800 0
19-Nov-2024 9,850.00 9,975.00 9,700.00 9,950.00 74,100 0
18-Nov-2024 10,000.00 10,000.00 9,800.00 9,825.00 30,700 0
15-Nov-2024 10,000.00 10,000.00 9,850.00 9,975.00 44,600 0
14-Nov-2024 10,000.00 10,225.00 9,900.00 10,000.00 82,900 0
13-Nov-2024 10,075.00 10,350.00 10,025.00 10,200.00 16,600 0
12-Nov-2024 10,100.00 10,200.00 9,925.00 10,075.00 135,800 0
11-Nov-2024 10,225.00 10,300.00 10,025.00 10,100.00 83,900 0
08-Nov-2024 10,500.00 10,500.00 10,200.00 10,425.00 95,800 0
07-Nov-2024 10,625.00 10,650.00 10,300.00 10,500.00 41,600 0
06-Nov-2024 10,650.00 10,875.00 10,600.00 10,625.00 31,600 0
05-Nov-2024 10,975.00 11,025.00 10,600.00 10,600.00 45,200 0
04-Nov-2024 11,450.00 11,475.00 10,950.00 10,950.00 83,000 0
01-Nov-2024 11,500.00 11,750.00 11,250.00 11,500.00 175,400 0
31-Oct-2024 11,225.00 11,750.00 11,225.00 11,500.00 107,600 0
30-Oct-2024 11,250.00 11,900.00 11,125.00 11,225.00 133,700 0
29-Oct-2024 11,125.00 11,250.00 11,125.00 11,250.00 9,700 0
28-Oct-2024 11,275.00 11,275.00 11,050.00 11,225.00 68,600 0
25-Oct-2024 11,175.00 11,400.00 11,175.00 11,275.00 32,200 0
24-Oct-2024 11,325.00 11,350.00 11,175.00 11,175.00 32,700 0
23-Oct-2024 11,575.00 11,650.00 11,275.00 11,300.00 83,800 0
22-Oct-2024 11,300.00 11,775.00 11,300.00 11,575.00 121,600 0
21-Oct-2024 10,750.00 12,500.00 10,750.00 11,225.00 255,100 0
18-Oct-2024 10,775.00 10,900.00 10,575.00 10,650.00 49,400 0
17-Oct-2024 10,750.00 10,775.00 10,550.00 10,775.00 39,200 0
16-Oct-2024 10,800.00 10,800.00 10,525.00 10,775.00 78,700 0
15-Oct-2024 10,775.00 10,950.00 10,500.00 10,800.00 69,500 0
14-Oct-2024 10,975.00 11,000.00 10,750.00 10,800.00 62,300 0
11-Oct-2024 11,025.00 11,200.00 10,700.00 10,975.00 92,100 0
10-Oct-2024 10,900.00 11,175.00 10,750.00 11,025.00 55,700 0
09-Oct-2024 11,000.00 11,100.00 10,750.00 10,900.00 75,500 0
08-Oct-2024 11,025.00 11,100.00 10,600.00 10,750.00 44,100 0
07-Oct-2024 10,800.00 12,000.00 10,800.00 11,025.00 304,600 0
04-Oct-2024 9,925.00 10,450.00 9,925.00 10,450.00 81,100 0
03-Oct-2024 9,900.00 9,900.00 9,900.00 9,900.00 246,000 0
02-Oct-2024 9,900.00 9,925.00 9,900.00 9,925.00 20,700 0
01-Oct-2024 9,950.00 10,000.00 9,950.00 10,000.00 109,500 0
30-Sep-2024 10,300.00 10,300.00 10,075.00 10,075.00 11,100 0
27-Sep-2024 10,350.00 10,350.00 10,300.00 10,300.00 16,300 0
26-Sep-2024 10,425.00 10,425.00 10,375.00 10,375.00 23,100 0
25-Sep-2024 10,550.00 10,550.00 10,400.00 10,450.00 44,800 0
24-Sep-2024 10,350.00 10,450.00 10,350.00 10,450.00 75,200 0
23-Sep-2024 9,900.00 10,225.00 9,875.00 10,225.00 76,700 0
20-Sep-2024 9,875.00 9,900.00 9,875.00 9,900.00 14,700 0
19-Sep-2024 9,875.00 9,875.00 9,850.00 9,875.00 48,700 0
18-Sep-2024 9,900.00 9,900.00 9,875.00 9,875.00 359,800 0
17-Sep-2024 10,000.00 10,000.00 9,900.00 9,900.00 117,100 0
13-Sep-2024 9,975.00 10,000.00 9,975.00 10,000.00 61,900 0
12-Sep-2024 9,900.00 9,975.00 9,900.00 9,975.00 50,700 0
11-Sep-2024 9,900.00 9,900.00 9,900.00 9,900.00 16,600 0
10-Sep-2024 9,925.00 9,925.00 9,900.00 9,900.00 14,500 0
09-Sep-2024 9,950.00 9,950.00 9,900.00 9,925.00 10,800 0
06-Sep-2024 9,975.00 9,975.00 9,950.00 9,950.00 10,600 0
05-Sep-2024 9,950.00 9,975.00 9,950.00 9,975.00 11,200 0
04-Sep-2024 9,975.00 9,975.00 9,975.00 9,975.00 11,500 0
03-Sep-2024 9,975.00 10,000.00 9,975.00 9,975.00 15,200 0
02-Sep-2024 9,800.00 10,000.00 9,800.00 10,000.00 23,800 0
30-Aug-2024 9,850.00 9,850.00 9,825.00 9,825.00 15,200 0
29-Aug-2024 9,925.00 9,925.00 9,900.00 9,900.00 14,600 0
28-Aug-2024 9,925.00 9,950.00 9,925.00 9,925.00 10,400 0
27-Aug-2024 9,850.00 9,900.00 9,850.00 9,900.00 10,900 0
26-Aug-2024 9,825.00 9,850.00 9,825.00 9,850.00 22,000 0
23-Aug-2024 9,800.00 9,825.00 9,800.00 9,825.00 15,900 0
22-Aug-2024 9,800.00 9,800.00 9,800.00 9,800.00 8,700 0
21-Aug-2024 9,800.00 9,800.00 9,775.00 9,800.00 11,200 0
20-Aug-2024 9,850.00 9,850.00 9,800.00 9,800.00 13,200 0
19-Aug-2024 9,900.00 9,900.00 9,850.00 9,850.00 7,900 0
16-Aug-2024 9,900.00 9,900.00 9,900.00 9,900.00 4,900 0
15-Aug-2024 9,925.00 9,925.00 9,900.00 9,900.00 13,700 0
14-Aug-2024 10,000.00 10,000.00 9,950.00 9,950.00 25,000 0
13-Aug-2024 10,000.00 10,000.00 10,000.00 10,000.00 6,900 0
12-Aug-2024 9,850.00 10,025.00 9,850.00 10,025.00 9,500 0
09-Aug-2024 9,800.00 9,825.00 9,800.00 9,825.00 4,300 0
08-Aug-2024 9,800.00 9,800.00 9,800.00 9,800.00 3,800 0
07-Aug-2024 9,650.00 9,800.00 9,650.00 9,800.00 33,400 0
06-Aug-2024 9,450.00 9,500.00 9,450.00 9,500.00 47,100 0
05-Aug-2024 9,900.00 9,900.00 9,600.00 9,600.00 41,000 0
02-Aug-2024 10,050.00 10,050.00 9,975.00 9,975.00 22,700 0
01-Aug-2024 10,150.00 10,150.00 10,100.00 10,100.00 35,600 0
31-Jul-2024 10,200.00 10,200.00 10,175.00 10,175.00 16,000 0
30-Jul-2024 10,000.00 10,200.00 10,000.00 10,200.00 55,800 0
29-Jul-2024 10,300.00 10,300.00 10,100.00 10,100.00 15,500 0
26-Jul-2024 10,300.00 10,350.00 10,300.00 10,350.00 28,400 0
25-Jul-2024 10,075.00 10,250.00 10,075.00 10,250.00 16,900 0
24-Jul-2024 10,025.00 10,050.00 10,025.00 10,050.00 10,500 0
23-Jul-2024 10,000.00 10,025.00 10,000.00 10,025.00 60,800 0
22-Jul-2024 10,000.00 10,025.00 10,000.00 10,025.00 86,900 0
19-Jul-2024 10,000.00 10,000.00 10,000.00 10,000.00 32,800 0
18-Jul-2024 10,000.00 10,000.00 10,000.00 10,000.00 10,500 0
17-Jul-2024 10,000.00 10,000.00 10,000.00 10,000.00 12,400 0
16-Jul-2024 10,100.00 10,100.00 10,000.00 10,000.00 87,200 0
15-Jul-2024 10,000.00 10,025.00 10,000.00 10,000.00 72,200 0
12-Jul-2024 10,000.00 10,025.00 10,000.00 10,025.00 69,600 0
11-Jul-2024 10,025.00 10,025.00 10,000.00 10,025.00 18,700 0
10-Jul-2024 10,000.00 10,025.00 10,000.00 10,025.00 89,200 0
09-Jul-2024 10,000.00 10,000.00 10,000.00 10,000.00 104,700 0
08-Jul-2024 10,075.00 10,075.00 10,000.00 10,000.00 81,300 0
05-Jul-2024 10,200.00 10,200.00 10,075.00 10,075.00 32,700 0