PT Akasha Wira International Tbk(ID:ADES)
Rp28,500.00-400.00 (-1.38%)
ID:ADES
PT Akasha Wira International Tbk historical prices
Rp28,500.00
At close:-400.00 (-1.38%)
PT Akasha Wira International Tbk (ADES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29,125.00 | 29,300.00 | 28,300.00 | 28,500.00 | 28,500.00 | -1.38% | 31,600 | 0.94 |
| Nov 10, 2026 | 28,550.00 | 29,075.00 | 28,500.00 | 28,900.00 | 28,900.00 | -1.45% | 59,900 | 1.83 |
| Nov 09, 2026 | 29,325.00 | 29,425.00 | 28,500.00 | 28,975.00 | 28,975.00 | -1.19% | 9,200 | 0.28 |
| Nov 06, 2026 | 28,500.00 | 29,600.00 | 28,500.00 | 29,325.00 | 29,325.00 | -2.09% | 10,900 | 0.33 |
| Nov 05, 2026 | 28,225.00 | 30,000.00 | 28,225.00 | 29,950.00 | 29,950.00 | +6.21% | 52,600 | 1.61 |
| Nov 04, 2026 | 29,725.00 | 29,725.00 | 27,725.00 | 28,200.00 | 28,200.00 | -5.37% | 105,400 | 3.36 |
| Nov 03, 2026 | 30,600.00 | 30,900.00 | 29,300.00 | 29,800.00 | 29,800.00 | -5.40% | 81,800 | 2.67 |
| Nov 02, 2026 | 32,075.00 | 32,100.00 | 30,600.00 | 31,500.00 | 31,500.00 | -4.26% | 128,300 | 4.37 |
| Oct 30, 2026 | 33,575.00 | 34,400.00 | 32,150.00 | 32,900.00 | 32,900.00 | -1.72% | 61,200 | 2.10 |
| Oct 29, 2026 | 34,500.00 | 34,500.00 | 33,450.00 | 33,475.00 | 33,475.00 | -2.90% | 33,200 | 1.10 |
| Oct 28, 2026 | 32,250.00 | 34,475.00 | 32,050.00 | 34,475.00 | 34,475.00 | +6.90% | 25,700 | 0.81 |
| Oct 27, 2026 | 33,000.00 | 33,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | -2.27% | 33,700 | 1.04 |
| Oct 26, 2026 | 33,450.00 | 33,650.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.93% | 108,200 | 3.42 |
| Oct 23, 2026 | 32,125.00 | 33,650.00 | 32,125.00 | 33,650.00 | 33,650.00 | +3.54% | 22,800 | 0.69 |
| Oct 22, 2026 | 32,550.00 | 33,000.00 | 32,075.00 | 32,500.00 | 32,500.00 | -0.38% | 30,800 | 0.89 |
| Oct 21, 2026 | 32,875.00 | 32,875.00 | 31,975.00 | 32,625.00 | 32,625.00 | -0.76% | 57,400 | 1.67 |
| Oct 20, 2026 | 31,775.00 | 33,500.00 | 31,550.00 | 32,875.00 | 32,875.00 | 0.00% | 167,500 | 5.00 |
| Oct 19, 2026 | 32,550.00 | 33,375.00 | 31,825.00 | 32,875.00 | 32,875.00 | -3.87% | 295,600 | 10.05 |
| Oct 16, 2026 | 34,000.00 | 35,000.00 | 31,800.00 | 34,200.00 | 34,200.00 | -0.15% | 105,600 | 3.75 |
| Oct 15, 2026 | 35,000.00 | 35,000.00 | 34,000.00 | 34,250.00 | 34,250.00 | -1.51% | 26,000 | 0.92 |
| Oct 14, 2026 | 35,700.00 | 35,700.00 | 34,775.00 | 34,775.00 | 34,775.00 | -2.32% | 16,100 | 0.57 |
| Oct 13, 2026 | 34,000.00 | 35,600.00 | 33,300.00 | 35,600.00 | 35,600.00 | +4.25% | 53,900 | 1.90 |
| Oct 12, 2026 | 34,650.00 | 34,775.00 | 33,975.00 | 34,150.00 | 34,150.00 | -1.94% | 15,700 | 0.55 |
| Oct 09, 2026 | 34,850.00 | 34,850.00 | 34,000.00 | 34,825.00 | 34,825.00 | -0.07% | 15,000 | 0.51 |
| Oct 08, 2026 | 35,100.00 | 35,175.00 | 34,375.00 | 34,850.00 | 34,850.00 | -0.71% | 15,400 | 0.52 |
| Oct 07, 2026 | 35,150.00 | 35,225.00 | 34,475.00 | 35,100.00 | 35,100.00 | -0.14% | 11,400 | 0.38 |
| Oct 06, 2026 | 34,950.00 | 35,150.00 | 34,050.00 | 35,150.00 | 35,150.00 | +0.72% | 31,600 | 0.98 |
| Oct 05, 2026 | 35,525.00 | 35,525.00 | 34,725.00 | 34,900.00 | 34,900.00 | -1.97% | 15,200 | 0.44 |
| Oct 02, 2026 | 35,775.00 | 35,775.00 | 34,850.00 | 35,600.00 | 35,600.00 | -0.49% | 26,700 | 0.77 |
| Oct 01, 2026 | 36,000.00 | 36,000.00 | 35,200.00 | 35,775.00 | 35,775.00 | -0.56% | 10,100 | 0.29 |
| Sep 30, 2026 | 35,975.00 | 36,400.00 | 35,000.00 | 35,975.00 | 35,975.00 | +0.07% | 31,600 | 0.88 |
| Sep 29, 2026 | 36,650.00 | 36,650.00 | 35,000.00 | 35,950.00 | 35,950.00 | -1.91% | 48,200 | 1.35 |
| Sep 28, 2026 | 34,025.00 | 38,000.00 | 34,025.00 | 36,650.00 | 36,650.00 | +7.79% | 108,300 | 3.05 |
| Sep 25, 2026 | 34,775.00 | 34,775.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.58% | 8,900 | 0.25 |
| Sep 24, 2026 | 31,800.00 | 34,900.00 | 31,800.00 | 34,900.00 | 34,900.00 | +9.75% | 6,400 | 0.17 |
| Sep 23, 2026 | 31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.47% | 30,000 | 0.80 |
| Sep 22, 2026 | 31,975.00 | 31,975.00 | 31,800.00 | 31,950.00 | 31,950.00 | -0.08% | 7,300 | 0.19 |
| Sep 21, 2026 | 32,150.00 | 32,150.00 | 31,975.00 | 31,975.00 | 31,975.00 | -0.62% | 5,000 | 0.12 |
| Sep 18, 2026 | 32,475.00 | 32,475.00 | 32,175.00 | 32,175.00 | 32,175.00 | -1.00% | 4,100 | 0.09 |
| Sep 17, 2026 | 31,900.00 | 32,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | +1.64% | 13,500 | 0.27 |
| Sep 16, 2026 | 32,000.00 | 32,000.00 | 31,975.00 | 31,975.00 | 31,975.00 | -0.08% | 1,700 | 0.03 |
| Sep 15, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.00% | 8,800 | 0.17 |
| Sep 14, 2026 | 32,000.00 | 32,000.00 | 31,775.00 | 32,000.00 | 32,000.00 | 0.00% | 5,000 | 0.10 |
| Sep 11, 2026 | 31,025.00 | 32,000.00 | 31,025.00 | 32,000.00 | 32,000.00 | +2.32% | 5,600 | 0.11 |
| Sep 10, 2026 | 31,350.00 | 31,350.00 | 31,275.00 | 31,275.00 | 31,275.00 | -0.16% | 12,300 | 0.23 |
| Sep 09, 2026 | 31,500.00 | 31,500.00 | 31,325.00 | 31,325.00 | 31,325.00 | -0.56% | 21,700 | 0.41 |
| Sep 08, 2026 | 31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.16% | 15,400 | 0.29 |
| Sep 07, 2026 | 31,800.00 | 31,800.00 | 31,550.00 | 31,550.00 | 31,550.00 | -0.79% | 7,600 | 0.14 |
| Sep 04, 2026 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.16% | 8,100 | 0.15 |
| Sep 03, 2026 | 31,825.00 | 31,900.00 | 31,725.00 | 31,850.00 | 31,850.00 | -0.31% | 11,800 | 0.21 |
