Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,575.00 6,575.00 6,375.00 6,425.00 387,000 0
15-Mar-2023 6,650.00 6,800.00 6,500.00 6,575.00 224,900 0
14-Mar-2023 6,750.00 6,875.00 6,400.00 6,425.00 532,700 0
13-Mar-2023 6,825.00 6,975.00 6,675.00 6,750.00 235,300 0
10-Mar-2023 6,975.00 7,050.00 6,725.00 6,875.00 345,500 0
09-Mar-2023 6,925.00 7,050.00 6,925.00 6,975.00 26,300 0
08-Mar-2023 6,950.00 7,050.00 6,775.00 6,925.00 122,900 0
07-Mar-2023 7,100.00 7,100.00 6,750.00 6,950.00 238,400 0
06-Mar-2023 7,100.00 7,300.00 7,000.00 7,100.00 238,900 0
03-Mar-2023 7,125.00 7,200.00 7,025.00 7,100.00 98,200 0
02-Mar-2023 7,100.00 7,150.00 7,050.00 7,125.00 83,700 0
01-Mar-2023 7,100.00 7,175.00 7,050.00 7,100.00 94,400 0
28-Feb-2023 7,100.00 7,125.00 7,050.00 7,075.00 61,100 0
27-Feb-2023 7,100.00 7,175.00 7,000.00 7,125.00 76,200 0
24-Feb-2023 7,000.00 7,150.00 6,975.00 7,100.00 134,600 0
23-Feb-2023 7,100.00 7,150.00 6,975.00 7,000.00 234,500 0
22-Feb-2023 7,150.00 7,175.00 7,100.00 7,125.00 40,300 0
21-Feb-2023 7,150.00 7,200.00 7,100.00 7,150.00 35,700 0
20-Feb-2023 7,175.00 7,200.00 7,075.00 7,150.00 48,900 0
17-Feb-2023 7,175.00 7,225.00 7,150.00 7,175.00 43,800 0
16-Feb-2023 7,225.00 7,250.00 7,175.00 7,200.00 18,000 0
15-Feb-2023 7,225.00 7,300.00 7,175.00 7,200.00 173,200 0
14-Feb-2023 7,000.00 7,375.00 6,925.00 7,225.00 270,800 0
13-Feb-2023 7,525.00 7,525.00 7,000.00 7,000.00 774,900 0
10-Feb-2023 7,575.00 7,575.00 7,475.00 7,525.00 45,900 0
09-Feb-2023 7,550.00 7,600.00 7,500.00 7,575.00 30,000 0
08-Feb-2023 7,600.00 7,650.00 7,550.00 7,550.00 35,100 0
07-Feb-2023 7,550.00 7,650.00 7,400.00 7,600.00 48,700 0
06-Feb-2023 7,500.00 7,550.00 7,450.00 7,550.00 27,500 0
03-Feb-2023 7,400.00 7,600.00 7,400.00 7,500.00 48,400 0
02-Feb-2023 7,625.00 7,650.00 7,300.00 7,400.00 240,500 0
01-Feb-2023 7,500.00 7,600.00 7,375.00 7,600.00 97,600 0
31-Jan-2023 7,400.00 7,450.00 7,300.00 7,450.00 49,000 0
30-Jan-2023 7,475.00 7,500.00 7,400.00 7,425.00 34,300 0
27-Jan-2023 7,200.00 7,450.00 7,125.00 7,400.00 93,300 0
26-Jan-2023 7,225.00 7,275.00 7,175.00 7,225.00 46,700 0
25-Jan-2023 7,075.00 7,225.00 7,025.00 7,225.00 12,100 0
24-Jan-2023 7,125.00 7,225.00 7,050.00 7,200.00 83,400 0
20-Jan-2023 7,175.00 7,250.00 7,100.00 7,125.00 43,300 0
19-Jan-2023 7,275.00 7,275.00 7,100.00 7,175.00 46,600 0
18-Jan-2023 7,125.00 7,200.00 7,075.00 7,175.00 45,400 0
17-Jan-2023 7,100.00 7,200.00 7,075.00 7,200.00 44,200 0
16-Jan-2023 7,075.00 7,275.00 6,925.00 7,125.00 124,400 0
13-Jan-2023 7,125.00 7,300.00 7,100.00 7,150.00 70,600 0
12-Jan-2023 7,050.00 7,150.00 7,000.00 7,125.00 135,000 0
11-Jan-2023 7,100.00 7,125.00 7,050.00 7,075.00 14,900 0
10-Jan-2023 7,125.00 7,150.00 7,025.00 7,025.00 41,700 0
09-Jan-2023 7,125.00 7,150.00 7,050.00 7,125.00 64,700 0
06-Jan-2023 7,100.00 7,250.00 7,050.00 7,125.00 51,800 0
05-Jan-2023 7,250.00 7,250.00 7,050.00 7,050.00 89,900 0
04-Jan-2023 7,300.00 7,300.00 7,200.00 7,250.00 13,700 0
03-Jan-2023 7,250.00 7,300.00 7,100.00 7,300.00 27,200 0
02-Jan-2023 7,250.00 7,275.00 7,050.00 7,200.00 68,400 0
30-Dec-2022 7,125.00 7,225.00 7,050.00 7,175.00 52,000 0
29-Dec-2022 7,125.00 7,125.00 7,050.00 7,125.00 26,500 0
28-Dec-2022 7,100.00 7,125.00 7,075.00 7,125.00 52,200 0
27-Dec-2022 7,100.00 7,175.00 7,075.00 7,125.00 46,100 0
26-Dec-2022 7,150.00 7,150.00 7,100.00 7,100.00 60,100 0
23-Dec-2022 7,100.00 7,175.00 7,100.00 7,150.00 42,900 0
22-Dec-2022 7,200.00 7,225.00 7,075.00 7,125.00 49,400 0
21-Dec-2022 7,125.00 7,400.00 7,100.00 7,125.00 90,800 0
20-Dec-2022 7,275.00 7,275.00 7,100.00 7,125.00 38,200 0
19-Dec-2022 7,250.00 7,350.00 7,150.00 7,225.00 27,500 0
16-Dec-2022 7,125.00 7,275.00 7,100.00 7,250.00 58,000 0
15-Dec-2022 7,400.00 7,400.00 7,275.00 7,275.00 51,300 0
14-Dec-2022 7,500.00 7,500.00 7,350.00 7,400.00 16,900 0
13-Dec-2022 7,500.00 7,525.00 7,425.00 7,500.00 21,500 0
12-Dec-2022 7,475.00 7,500.00 7,275.00 7,500.00 99,700 0
09-Dec-2022 7,250.00 7,450.00 7,100.00 7,425.00 106,900 0
08-Dec-2022 7,225.00 7,300.00 6,900.00 7,250.00 69,800 0
07-Dec-2022 7,475.00 7,650.00 7,225.00 7,225.00 103,100 0
06-Dec-2022 7,525.00 7,525.00 7,350.00 7,400.00 56,000 0
05-Dec-2022 7,425.00 7,525.00 7,400.00 7,525.00 65,400 0
02-Dec-2022 7,650.00 7,650.00 7,325.00 7,400.00 198,700 0
01-Dec-2022 7,875.00 7,875.00 7,475.00 7,650.00 235,900 0
30-Nov-2022 8,075.00 8,075.00 7,675.00 7,875.00 160,400 0
29-Nov-2022 8,125.00 8,225.00 7,825.00 8,000.00 331,100 0
28-Nov-2022 8,050.00 8,350.00 7,950.00 8,100.00 330,800 0
25-Nov-2022 7,850.00 7,950.00 7,750.00 7,950.00 96,500 0
24-Nov-2022 7,875.00 8,100.00 7,825.00 7,850.00 101,000 0
23-Nov-2022 7,675.00 7,875.00 7,525.00 7,875.00 68,900 0
22-Nov-2022 7,575.00 7,750.00 7,400.00 7,675.00 48,300 0
21-Nov-2022 7,775.00 7,950.00 7,600.00 7,650.00 304,500 0
18-Nov-2022 7,525.00 7,800.00 7,500.00 7,775.00 145,600 0
17-Nov-2022 7,350.00 7,525.00 7,350.00 7,525.00 92,900 0
16-Nov-2022 7,375.00 7,400.00 7,300.00 7,400.00 35,100 0
15-Nov-2022 7,325.00 7,375.00 7,275.00 7,375.00 18,400 0
14-Nov-2022 7,350.00 7,350.00 7,275.00 7,325.00 90,900 0
11-Nov-2022 7,275.00 7,350.00 7,250.00 7,350.00 50,200 0
10-Nov-2022 7,250.00 7,300.00 7,200.00 7,250.00 52,600 0
09-Nov-2022 7,225.00 7,400.00 7,150.00 7,250.00 67,600 0
08-Nov-2022 7,225.00 7,400.00 7,200.00 7,225.00 67,200 0
07-Nov-2022 7,150.00 7,225.00 7,075.00 7,225.00 66,000 0
04-Nov-2022 7,100.00 7,250.00 7,050.00 7,150.00 59,600 0
03-Nov-2022 7,075.00 7,100.00 7,025.00 7,100.00 47,400 0
02-Nov-2022 7,050.00 7,125.00 7,000.00 7,075.00 55,600 0
01-Nov-2022 7,200.00 7,200.00 7,000.00 7,025.00 204,600 0
31-Oct-2022 7,225.00 7,275.00 7,175.00 7,200.00 35,700 0
28-Oct-2022 7,275.00 7,300.00 7,175.00 7,225.00 36,600 0
27-Oct-2022 7,175.00 7,275.00 7,175.00 7,275.00 58,600 0