Price History - ADES

Kembali ke Company
Ticker: ADES
Company: Akasha Wira International Tbk Tbk
Date Open High Low Close Volume Value
07-Jun-2023 8,250.00 8,350.00 8,225.00 8,350.00 30,100 0
06-Jun-2023 8,225.00 8,450.00 8,200.00 8,250.00 131,900 0
05-Jun-2023 8,275.00 8,300.00 8,200.00 8,225.00 67,200 0
31-May-2023 8,225.00 8,300.00 8,200.00 8,275.00 42,900 0
30-May-2023 8,250.00 8,275.00 8,200.00 8,200.00 82,100 0
29-May-2023 8,250.00 8,275.00 8,075.00 8,225.00 140,600 0
26-May-2023 8,250.00 8,250.00 8,200.00 8,250.00 38,700 0
25-May-2023 8,250.00 8,275.00 8,200.00 8,250.00 64,100 0
24-May-2023 8,300.00 8,300.00 8,200.00 8,200.00 40,300 0
23-May-2023 8,200.00 8,300.00 8,200.00 8,250.00 53,900 0
22-May-2023 8,175.00 8,300.00 8,125.00 8,200.00 153,600 0
19-May-2023 8,300.00 8,300.00 8,100.00 8,175.00 46,500 0
17-May-2023 8,275.00 8,275.00 8,150.00 8,150.00 44,800 0
16-May-2023 8,225.00 8,400.00 8,175.00 8,225.00 201,000 0
15-May-2023 8,175.00 8,275.00 8,175.00 8,200.00 38,600 0
12-May-2023 8,150.00 8,300.00 8,150.00 8,200.00 88,600 0
11-May-2023 8,200.00 8,325.00 8,125.00 8,150.00 47,400 0
10-May-2023 8,075.00 8,800.00 8,075.00 8,200.00 167,500 0
09-May-2023 8,125.00 8,225.00 8,025.00 8,075.00 64,400 0
08-May-2023 8,025.00 8,200.00 8,000.00 8,100.00 140,800 0
05-May-2023 8,200.00 8,200.00 7,800.00 8,025.00 150,800 0
04-May-2023 8,000.00 8,350.00 8,000.00 8,200.00 57,100 0
03-May-2023 8,700.00 8,700.00 8,000.00 8,100.00 300,700 0
02-May-2023 8,275.00 8,650.00 8,075.00 8,375.00 457,800 0
28-Apr-2023 8,875.00 8,875.00 8,275.00 8,275.00 433,100 0
27-Apr-2023 7,675.00 9,175.00 7,650.00 8,875.00 731,400 0
26-Apr-2023 7,425.00 7,675.00 7,400.00 7,675.00 108,600 0
18-Apr-2023 7,325.00 7,450.00 7,325.00 7,400.00 96,100 0
17-Apr-2023 7,400.00 7,525.00 7,350.00 7,350.00 184,600 0
14-Apr-2023 7,375.00 7,500.00 7,375.00 7,400.00 309,700 0
13-Apr-2023 7,450.00 7,450.00 7,300.00 7,350.00 61,300 0
12-Apr-2023 7,475.00 7,500.00 7,300.00 7,425.00 338,000 0
11-Apr-2023 7,375.00 7,500.00 7,300.00 7,475.00 174,800 0
10-Apr-2023 7,450.00 7,500.00 7,300.00 7,375.00 87,000 0
06-Apr-2023 7,400.00 7,525.00 7,400.00 7,450.00 138,800 0
05-Apr-2023 7,300.00 7,425.00 7,275.00 7,400.00 133,600 0
04-Apr-2023 7,275.00 7,400.00 7,275.00 7,300.00 73,700 0
03-Apr-2023 7,375.00 7,575.00 7,075.00 7,275.00 174,300 0
31-Mar-2023 7,175.00 7,875.00 7,175.00 7,375.00 234,300 0
30-Mar-2023 7,000.00 7,075.00 6,950.00 7,075.00 103,100 0
29-Mar-2023 7,150.00 7,150.00 6,950.00 6,975.00 83,400 0
28-Mar-2023 6,975.00 7,050.00 6,950.00 7,000.00 89,500 0
27-Mar-2023 6,875.00 7,000.00 6,875.00 6,975.00 132,400 0
24-Mar-2023 6,875.00 6,900.00 6,800.00 6,875.00 101,500 0
21-Mar-2023 6,600.00 6,825.00 6,600.00 6,775.00 48,300 0
20-Mar-2023 6,625.00 6,650.00 6,600.00 6,600.00 55,500 0
17-Mar-2023 6,425.00 6,750.00 6,425.00 6,650.00 77,200 0
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