Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
19-Jan-2024 9,650.00 9,725.00 9,500.00 9,550.00 195,600 0
18-Jan-2024 9,600.00 9,675.00 9,500.00 9,500.00 46,000 0
17-Jan-2024 9,575.00 9,600.00 9,550.00 9,600.00 20,300 0
16-Jan-2024 9,550.00 9,600.00 9,500.00 9,525.00 47,800 0
15-Jan-2024 9,500.00 9,500.00 9,500.00 9,500.00 0 0
12-Jan-2024 9,500.00 9,550.00 9,425.00 9,500.00 61,700 0
11-Jan-2024 9,650.00 9,650.00 9,450.00 9,500.00 184,400 0
10-Jan-2024 9,675.00 9,800.00 9,525.00 9,650.00 43,200 0
09-Jan-2024 9,725.00 9,800.00 9,500.00 9,675.00 152,300 0
08-Jan-2024 9,800.00 9,800.00 9,500.00 9,725.00 153,000 0
05-Jan-2024 9,675.00 9,825.00 9,600.00 9,800.00 144,200 0
04-Jan-2024 9,700.00 9,700.00 9,550.00 9,650.00 58,600 0
03-Jan-2024 9,725.00 9,775.00 9,600.00 9,700.00 38,500 0
02-Jan-2024 9,750.00 9,900.00 9,475.00 9,700.00 40,600 0
29-Dec-2023 9,750.00 9,900.00 9,600.00 9,675.00 58,900 0
28-Dec-2023 9,600.00 10,275.00 9,500.00 9,750.00 159,600 0
27-Dec-2023 9,300.00 10,450.00 9,250.00 9,700.00 154,900 0
22-Dec-2023 9,100.00 9,375.00 9,100.00 9,375.00 66,900 0
21-Dec-2023 9,450.00 9,475.00 9,250.00 9,275.00 79,500 0
20-Dec-2023 9,475.00 9,500.00 9,325.00 9,450.00 42,800 0
19-Dec-2023 9,475.00 9,500.00 9,275.00 9,475.00 40,500 0
18-Dec-2023 9,400.00 9,700.00 9,275.00 9,475.00 109,400 0
15-Dec-2023 9,450.00 9,550.00 9,275.00 9,375.00 126,800 0
14-Dec-2023 9,350.00 9,475.00 9,200.00 9,325.00 132,600 0
13-Dec-2023 9,400.00 9,400.00 9,150.00 9,325.00 71,700 0
12-Dec-2023 9,475.00 9,475.00 9,200.00 9,400.00 300,400 0
11-Dec-2023 9,450.00 9,700.00 9,300.00 9,475.00 201,800 0
08-Dec-2023 9,800.00 9,850.00 9,400.00 9,450.00 217,200 0
07-Dec-2023 10,000.00 10,200.00 9,800.00 9,800.00 119,100 0
06-Dec-2023 10,450.00 10,450.00 9,950.00 10,000.00 131,400 0
05-Dec-2023 10,250.00 10,450.00 10,000.00 10,300.00 256,400 0
04-Dec-2023 10,000.00 10,375.00 10,000.00 10,250.00 172,300 0
01-Dec-2023 9,900.00 10,175.00 9,875.00 10,000.00 46,800 0
30-Nov-2023 9,725.00 10,225.00 9,725.00 9,875.00 348,600 0
29-Nov-2023 9,075.00 9,775.00 9,075.00 9,725.00 172,400 0
28-Nov-2023 9,000.00 9,075.00 8,975.00 9,075.00 202,500 0
27-Nov-2023 8,925.00 9,175.00 8,775.00 8,975.00 367,300 0
24-Nov-2023 9,025.00 9,025.00 8,775.00 8,900.00 347,300 0
23-Nov-2023 9,000.00 9,050.00 8,975.00 9,025.00 119,600 0
22-Nov-2023 8,975.00 9,025.00 8,925.00 8,975.00 157,200 0
21-Nov-2023 9,100.00 9,200.00 8,900.00 8,975.00 237,800 0
20-Nov-2023 9,200.00 9,200.00 9,100.00 9,100.00 192,600 0
17-Nov-2023 9,225.00 9,225.00 9,100.00 9,175.00 361,000 0
16-Nov-2023 9,325.00 9,425.00 9,150.00 9,200.00 245,400 0
15-Nov-2023 8,725.00 9,350.00 8,725.00 9,325.00 805,500 0
14-Nov-2023 9,675.00 9,700.00 8,850.00 9,000.00 994,400 0
13-Nov-2023 10,050.00 10,075.00 9,625.00 9,675.00 245,200 0
10-Nov-2023 10,200.00 10,325.00 10,050.00 10,075.00 59,200 0
09-Nov-2023 10,325.00 10,450.00 10,100.00 10,200.00 59,400 0
08-Nov-2023 10,300.00 10,300.00 10,200.00 10,225.00 38,100 0
07-Nov-2023 10,325.00 10,550.00 10,200.00 10,300.00 71,200 0
06-Nov-2023 10,375.00 10,600.00 10,250.00 10,325.00 71,800 0
03-Nov-2023 10,500.00 10,500.00 10,300.00 10,325.00 61,700 0
02-Nov-2023 10,600.00 10,850.00 10,125.00 10,500.00 181,500 0
01-Nov-2023 10,900.00 10,900.00 10,575.00 10,600.00 112,700 0
31-Oct-2023 10,700.00 11,000.00 10,575.00 10,800.00 122,300 0
30-Oct-2023 10,600.00 10,775.00 10,350.00 10,525.00 40,600 0
27-Oct-2023 10,825.00 11,000.00 10,575.00 10,600.00 60,400 0
26-Oct-2023 11,100.00 11,375.00 10,800.00 10,850.00 82,000 0
25-Oct-2023 10,475.00 11,425.00 10,400.00 11,200.00 188,100 0
24-Oct-2023 10,475.00 10,500.00 10,325.00 10,375.00 12,400 0
23-Oct-2023 10,325.00 10,425.00 10,050.00 10,375.00 153,600 0
20-Oct-2023 10,425.00 10,425.00 10,100.00 10,300.00 92,900 0
19-Oct-2023 10,725.00 10,725.00 10,425.00 10,425.00 50,800 0
18-Oct-2023 10,850.00 10,875.00 10,525.00 10,725.00 93,400 0
17-Oct-2023 10,850.00 10,925.00 10,525.00 10,850.00 31,400 0
16-Oct-2023 10,875.00 11,100.00 10,825.00 10,850.00 87,800 0
13-Oct-2023 10,950.00 11,000.00 10,750.00 10,850.00 99,000 0
12-Oct-2023 10,450.00 11,025.00 10,400.00 10,950.00 82,900 0
11-Oct-2023 10,400.00 10,650.00 10,350.00 10,450.00 38,700 0
10-Oct-2023 10,400.00 10,425.00 10,225.00 10,375.00 30,000 0
09-Oct-2023 10,400.00 10,475.00 10,175.00 10,400.00 92,600 0
06-Oct-2023 10,100.00 10,650.00 10,000.00 10,400.00 103,800 0
05-Oct-2023 10,200.00 10,350.00 10,000.00 10,100.00 60,300 0
04-Oct-2023 10,400.00 10,400.00 10,125.00 10,150.00 86,700 0
03-Oct-2023 10,475.00 10,550.00 10,400.00 10,400.00 40,700 0
02-Oct-2023 10,500.00 10,650.00 10,400.00 10,450.00 83,400 0
29-Sep-2023 10,550.00 10,625.00 10,500.00 10,625.00 61,800 0
27-Sep-2023 10,575.00 10,650.00 10,500.00 10,575.00 55,200 0
26-Sep-2023 10,800.00 10,800.00 10,575.00 10,575.00 34,300 0
25-Sep-2023 10,750.00 10,875.00 10,725.00 10,800.00 64,000 0
22-Sep-2023 10,700.00 10,875.00 10,700.00 10,850.00 23,200 0
21-Sep-2023 10,875.00 10,875.00 10,625.00 10,700.00 171,900 0
20-Sep-2023 10,675.00 10,875.00 10,650.00 10,875.00 78,000 0
19-Sep-2023 10,725.00 10,775.00 10,625.00 10,675.00 128,200 0
18-Sep-2023 10,725.00 10,750.00 10,600.00 10,725.00 97,300 0
15-Sep-2023 10,675.00 10,925.00 10,675.00 10,700.00 128,600 0
14-Sep-2023 10,875.00 11,000.00 10,550.00 10,675.00 195,800 0
13-Sep-2023 11,075.00 11,150.00 10,875.00 10,875.00 31,400 0
12-Sep-2023 11,100.00 11,325.00 10,925.00 11,075.00 36,700 0
11-Sep-2023 10,700.00 11,375.00 10,500.00 11,100.00 79,900 0
08-Sep-2023 10,875.00 10,875.00 10,675.00 10,700.00 64,400 0
07-Sep-2023 11,000.00 11,000.00 10,825.00 10,875.00 79,300 0
06-Sep-2023 11,175.00 11,200.00 10,975.00 11,000.00 138,000 0
05-Sep-2023 11,200.00 11,250.00 11,150.00 11,150.00 29,300 0
04-Sep-2023 11,175.00 11,350.00 11,125.00 11,200.00 60,600 0
01-Sep-2023 11,400.00 11,400.00 11,175.00 11,175.00 75,700 0
31-Aug-2023 11,350.00 11,450.00 11,125.00 11,250.00 167,300 0
30-Aug-2023 11,325.00 11,475.00 11,325.00 11,450.00 120,500 0
29-Aug-2023 11,650.00 11,700.00 11,275.00 11,300.00 118,100 0