PT Adiwarna Anugerah Abadi Tbk(ID:NAIK)
63.000.00 (0.00%)
ID:NAIK
PT Adiwarna Anugerah Abadi Tbk historical prices
63.00
At close:0.00 (0.00%)
PT Adiwarna Anugerah Abadi Tbk (NAIK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 1,376,100 | 0.23 |
| Nov 10, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | +3.28% | 1,123,200 | 0.18 |
| Nov 09, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | +1.64% | 1,133,200 | 0.19 |
| Nov 06, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 1,082,600 | 0.18 |
| Nov 05, 2026 | 61.00 | 65.00 | 59.00 | 63.00 | 63.00 | +3.28% | 1,227,900 | 0.20 |
| Nov 04, 2026 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | -1.61% | 1,623,800 | 0.26 |
| Nov 03, 2026 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | 0.00% | 1,816,600 | 0.29 |
| Nov 02, 2026 | 61.00 | 64.00 | 59.00 | 62.00 | 62.00 | 0.00% | 2,257,800 | 0.36 |
| Oct 30, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 2,813,900 | 0.45 |
| Oct 29, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,127,000 | 0.18 |
| Oct 28, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 0.00% | 1,142,300 | 0.18 |
| Oct 27, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 2,341,100 | 0.37 |
| Oct 26, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.00% | 1,753,900 | 0.28 |
| Oct 23, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | +2.94% | 2,665,200 | 0.42 |
| Oct 22, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 0.00% | 5,038,300 | 0.80 |
| Oct 21, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | +1.49% | 2,581,900 | 0.41 |
| Oct 20, 2026 | 64.00 | 67.00 | 61.00 | 67.00 | 67.00 | +3.08% | 7,874,100 | 1.27 |
| Oct 19, 2026 | 65.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 4,065,300 | 0.66 |
| Oct 16, 2026 | 71.00 | 75.00 | 69.00 | 69.00 | 69.00 | -14.81% | 10,891,000 | 1.81 |
| Oct 15, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 4,575,800 | 0.76 |
| Oct 14, 2026 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | -1.23% | 5,388,400 | 0.91 |
| Oct 13, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 2,003,300 | 0.34 |
| Oct 12, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | +1.22% | 2,929,300 | 0.49 |
| Oct 09, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,228,500 | 0.19 |
| Oct 08, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.00% | 1,702,200 | 0.26 |
| Oct 07, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 2,023,200 | 0.31 |
| Oct 06, 2026 | 83.00 | 84.00 | 78.00 | 84.00 | 84.00 | +1.20% | 1,732,400 | 0.27 |
| Oct 05, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | +2.47% | 1,012,800 | 0.15 |
| Oct 02, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -1.22% | 2,147,900 | 0.33 |
| Oct 01, 2026 | 82.00 | 84.00 | 78.00 | 82.00 | 82.00 | 0.00% | 2,391,300 | 0.36 |
| Sep 30, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | +1.23% | 1,406,700 | 0.21 |
| Sep 29, 2026 | 83.00 | 83.00 | 78.00 | 81.00 | 81.00 | -2.41% | 5,266,400 | 0.81 |
| Sep 28, 2026 | 88.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 8,826,300 | 1.38 |
| Sep 25, 2026 | 90.00 | 92.00 | 85.00 | 86.00 | 86.00 | -5.49% | 16,669,000 | 2.70 |
| Sep 24, 2026 | 90.00 | 101.00 | 87.00 | 91.00 | 91.00 | +1.11% | 69,209,000 | 13.59 |
| Sep 23, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | +1.12% | 2,360,300 | 0.47 |
| Sep 22, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 3,325,800 | 0.66 |
| Sep 21, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 2,424,500 | 0.48 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,673,800 | 0.53 |
| Sep 17, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | +1.09% | 1,937,800 | 0.39 |
| Sep 16, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,984,400 | 0.60 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | +1.09% | 1,343,800 | 0.27 |
| Sep 14, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 3,953,000 | 0.80 |
| Sep 11, 2026 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | 0.00% | 4,137,500 | 0.85 |
| Sep 10, 2026 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | -3.13% | 4,245,300 | 0.87 |
| Sep 09, 2026 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | -1.03% | 4,838,600 | 1.00 |
| Sep 08, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | +1.04% | 3,583,900 | 0.75 |
| Sep 07, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | +1.05% | 6,306,300 | 1.32 |
| Sep 04, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | +1.06% | 3,214,200 | 0.67 |
| Sep 03, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 0.00% | 2,884,100 | 0.60 |
