Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
03-Apr-2024 9,650.00 9,650.00 9,575.00 9,575.00 25,600 0
02-Apr-2024 9,550.00 9,650.00 9,550.00 9,650.00 38,500 0
01-Apr-2024 9,150.00 9,400.00 9,150.00 9,400.00 42,100 0
28-Mar-2024 9,100.00 9,100.00 9,100.00 9,100.00 146,200 0
27-Mar-2024 9,100.00 9,100.00 9,100.00 9,100.00 120,600 0
26-Mar-2024 9,500.00 9,500.00 9,125.00 9,125.00 76,200 0
25-Mar-2024 9,600.00 9,600.00 9,550.00 9,550.00 18,600 0
22-Mar-2024 9,700.00 9,825.00 9,625.00 9,800.00 34,100 0
21-Mar-2024 9,725.00 9,850.00 9,650.00 9,700.00 36,400 0
20-Mar-2024 9,600.00 9,850.00 9,600.00 9,700.00 52,700 0
19-Mar-2024 9,500.00 9,700.00 9,500.00 9,600.00 29,600 0
18-Mar-2024 9,875.00 9,875.00 9,450.00 9,450.00 233,300 0
15-Mar-2024 9,950.00 9,950.00 9,675.00 9,875.00 152,100 0
14-Mar-2024 10,025.00 10,050.00 9,850.00 9,950.00 80,900 0
13-Mar-2024 10,300.00 10,300.00 9,825.00 9,950.00 399,000 0
08-Mar-2024 10,000.00 10,775.00 9,950.00 10,025.00 121,600 0
07-Mar-2024 10,100.00 10,200.00 9,975.00 10,000.00 18,400 0
06-Mar-2024 10,150.00 10,175.00 9,975.00 10,100.00 108,700 0
05-Mar-2024 9,975.00 10,175.00 9,950.00 10,025.00 117,100 0
04-Mar-2024 10,700.00 10,775.00 9,950.00 9,975.00 311,800 0
01-Mar-2024 10,500.00 10,800.00 10,500.00 10,675.00 31,900 0
29-Feb-2024 10,950.00 10,950.00 10,500.00 10,700.00 30,700 0
28-Feb-2024 10,275.00 11,000.00 10,250.00 10,950.00 100,900 0
27-Feb-2024 10,775.00 10,775.00 10,200.00 10,200.00 49,700 0
26-Feb-2024 10,400.00 10,800.00 10,100.00 10,550.00 36,700 0
23-Feb-2024 10,700.00 10,900.00 10,400.00 10,400.00 22,200 0
22-Feb-2024 10,600.00 10,675.00 10,600.00 10,600.00 9,700 0
21-Feb-2024 10,600.00 10,775.00 10,575.00 10,600.00 93,400 0
20-Feb-2024 11,050.00 11,400.00 10,525.00 10,600.00 85,500 0
19-Feb-2024 10,050.00 11,050.00 10,050.00 11,050.00 541,400 0
16-Feb-2024 9,425.00 10,275.00 9,425.00 10,050.00 181,000 0
15-Feb-2024 9,150.00 9,350.00 9,150.00 9,350.00 25,900 0
13-Feb-2024 9,150.00 9,275.00 9,125.00 9,150.00 55,600 0
12-Feb-2024 9,175.00 9,200.00 9,150.00 9,150.00 23,100 0
07-Feb-2024 9,100.00 9,175.00 9,050.00 9,175.00 40,100 0
06-Feb-2024 9,100.00 9,200.00 9,025.00 9,125.00 36,700 0
05-Feb-2024 9,075.00 9,225.00 9,050.00 9,100.00 54,600 0
02-Feb-2024 9,125.00 9,125.00 9,025.00 9,075.00 30,900 0
01-Feb-2024 9,175.00 9,175.00 9,000.00 9,125.00 69,500 0
31-Jan-2024 8,950.00 9,175.00 8,950.00 9,150.00 185,100 0
30-Jan-2024 9,275.00 9,300.00 8,975.00 9,000.00 789,800 0
29-Jan-2024 9,400.00 9,475.00 9,250.00 9,300.00 92,000 0
26-Jan-2024 9,525.00 9,550.00 9,400.00 9,400.00 16,600 0
25-Jan-2024 9,450.00 9,575.00 9,425.00 9,550.00 54,200 0
24-Jan-2024 9,500.00 9,950.00 9,325.00 9,450.00 236,500 0
23-Jan-2024 9,500.00 9,600.00 9,425.00 9,450.00 24,000 0
22-Jan-2024 9,550.00 9,650.00 9,475.00 9,500.00 139,100 0
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