Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 10,350.00 10,350.00 10,350.00 10,350.00 46,400 0
03-Jul-2024 10,350.00 10,350.00 10,350.00 10,350.00 51,600 0
02-Jul-2024 10,450.00 10,450.00 10,375.00 10,375.00 26,700 0
01-Jul-2024 10,550.00 10,550.00 10,375.00 10,450.00 7,100 0
28-Jun-2024 10,475.00 10,575.00 10,375.00 10,575.00 19,300 0
27-Jun-2024 10,600.00 10,600.00 10,600.00 10,600.00 24,000 0
26-Jun-2024 10,375.00 10,600.00 10,375.00 10,600.00 52,800 0
25-Jun-2024 10,150.00 10,325.00 10,150.00 10,325.00 34,600 0
24-Jun-2024 9,900.00 10,075.00 9,900.00 10,075.00 104,200 0
21-Jun-2024 9,900.00 9,900.00 9,900.00 9,900.00 90,500 0
20-Jun-2024 9,775.00 9,800.00 9,775.00 9,800.00 42,900 0
19-Jun-2024 9,825.00 9,825.00 9,750.00 9,750.00 97,400 0
14-Jun-2024 9,875.00 9,875.00 9,850.00 9,850.00 8,000 0
13-Jun-2024 9,900.00 9,900.00 9,875.00 9,875.00 19,500 0
12-Jun-2024 9,975.00 9,975.00 9,900.00 9,900.00 34,400 0
11-Jun-2024 9,925.00 9,975.00 9,925.00 9,975.00 18,300 0
10-Jun-2024 9,925.00 9,925.00 9,900.00 9,925.00 34,300 0
07-Jun-2024 9,950.00 9,950.00 9,950.00 9,950.00 9,900 0
06-Jun-2024 9,950.00 9,950.00 9,950.00 9,950.00 48,700 0
05-Jun-2024 9,875.00 9,950.00 9,875.00 9,950.00 54,700 0
04-Jun-2024 9,825.00 9,875.00 9,825.00 9,875.00 23,900 0
03-Jun-2024 9,850.00 9,850.00 9,825.00 9,825.00 28,600 0
31-May-2024 9,900.00 9,900.00 9,850.00 9,850.00 68,900 0
30-May-2024 9,925.00 9,925.00 9,900.00 9,900.00 34,100 0
29-May-2024 9,950.00 9,950.00 9,900.00 9,925.00 20,300 0
28-May-2024 10,000.00 10,000.00 9,950.00 9,950.00 23,700 0
27-May-2024 10,000.00 10,000.00 10,000.00 10,000.00 43,000 0
22-May-2024 10,100.00 10,100.00 10,050.00 10,050.00 4,800 0
21-May-2024 9,950.00 10,000.00 9,950.00 10,000.00 18,200 0
20-May-2024 9,950.00 9,950.00 9,950.00 9,950.00 36,200 0
17-May-2024 9,925.00 9,950.00 9,925.00 9,950.00 26,000 0
16-May-2024 9,925.00 9,925.00 9,900.00 9,925.00 59,600 0
15-May-2024 10,125.00 10,125.00 10,100.00 10,100.00 23,300 0
14-May-2024 10,200.00 10,200.00 10,125.00 10,125.00 19,800 0
13-May-2024 10,200.00 10,225.00 10,175.00 10,225.00 28,200 0
08-May-2024 10,275.00 10,275.00 10,200.00 10,200.00 19,900 0
07-May-2024 10,325.00 10,325.00 10,300.00 10,300.00 65,400 0
06-May-2024 9,925.00 10,300.00 9,925.00 10,300.00 65,800 0
03-May-2024 10,000.00 10,000.00 9,925.00 9,925.00 50,800 0
02-May-2024 10,375.00 10,375.00 10,075.00 10,075.00 35,500 0
30-Apr-2024 10,625.00 10,625.00 10,500.00 10,500.00 127,000 0
29-Apr-2024 9,100.00 9,675.00 9,075.00 9,675.00 51,900 0
26-Apr-2024 9,125.00 9,125.00 9,100.00 9,100.00 3,700 0
25-Apr-2024 9,100.00 9,125.00 9,100.00 9,125.00 31,800 0
24-Apr-2024 9,100.00 9,100.00 9,100.00 9,100.00 27,500 0
23-Apr-2024 9,075.00 9,100.00 9,075.00 9,100.00 28,400 0
22-Apr-2024 8,975.00 9,075.00 8,975.00 9,075.00 23,100 0
19-Apr-2024 9,150.00 9,150.00 9,125.00 9,125.00 18,900 0
18-Apr-2024 9,250.00 9,250.00 9,225.00 9,225.00 6,800 0
17-Apr-2024 9,350.00 9,350.00 9,275.00 9,275.00 16,100 0
16-Apr-2024 9,575.00 9,575.00 9,425.00 9,425.00 30,500 0
05-Apr-2024 9,625.00 9,625.00 9,600.00 9,600.00 10,000 0
04-Apr-2024 9,575.00 9,675.00 9,575.00 9,650.00 47,900 0