PT Adhi Kartiko Pratama Tbk(ID:NICE)
Rp232.00-4.00 (-1.69%)
ID:NICE
PT Adhi Kartiko Pratama Tbk historical prices
Rp232.00
At close:-4.00 (-1.69%)
PT Adhi Kartiko Pratama Tbk (NICE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 236.00 | 244.00 | 230.00 | 232.00 | 232.00 | -1.69% | 705,700 | 0.20 |
| Nov 10, 2026 | 236.00 | 242.00 | 226.00 | 236.00 | 236.00 | +2.61% | 265,000 | 0.07 |
| Nov 09, 2026 | 234.00 | 246.00 | 230.00 | 234.00 | 234.00 | +1.74% | 443,900 | 0.12 |
| Nov 06, 2026 | 232.00 | 234.00 | 218.00 | 230.00 | 230.00 | -1.71% | 338,900 | 0.09 |
| Nov 05, 2026 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | +2.63% | 246,600 | 0.07 |
| Nov 04, 2026 | 236.00 | 240.00 | 220.00 | 228.00 | 228.00 | -3.39% | 444,400 | 0.12 |
| Nov 03, 2026 | 250.00 | 252.00 | 234.00 | 236.00 | 236.00 | -5.60% | 1,064,100 | 0.29 |
| Nov 02, 2026 | 244.00 | 252.00 | 240.00 | 250.00 | 250.00 | -3.10% | 4,202,600 | 1.16 |
| Oct 30, 2026 | 276.00 | 286.00 | 258.00 | 258.00 | 258.00 | -6.52% | 741,200 | 0.20 |
| Oct 29, 2026 | 294.00 | 294.00 | 262.00 | 276.00 | 276.00 | -1.43% | 411,000 | 0.11 |
| Oct 28, 2026 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | -0.71% | 395,500 | 0.11 |
| Oct 27, 2026 | 298.00 | 308.00 | 282.00 | 282.00 | 282.00 | -5.37% | 927,900 | 0.25 |
| Oct 26, 2026 | 292.00 | 312.00 | 290.00 | 298.00 | 298.00 | +2.05% | 1,500,700 | 0.41 |
| Oct 23, 2026 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | +1.39% | 787,500 | 0.22 |
| Oct 22, 2026 | 260.00 | 294.00 | 260.00 | 288.00 | 288.00 | +8.27% | 1,374,100 | 0.38 |
| Oct 21, 2026 | 268.00 | 278.00 | 250.00 | 266.00 | 266.00 | -0.75% | 434,600 | 0.12 |
| Oct 20, 2026 | 258.00 | 290.00 | 256.00 | 268.00 | 268.00 | +4.69% | 1,864,100 | 0.50 |
| Oct 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | 1,335,100 | 0.36 |
| Oct 16, 2026 | 272.00 | 298.00 | 272.00 | 274.00 | 274.00 | -13.84% | 3,557,700 | 0.95 |
| Oct 15, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.24% | 638,600 | 0.17 |
| Oct 14, 2026 | 318.00 | 330.00 | 318.00 | 322.00 | 322.00 | 0.00% | 448,900 | 0.12 |
| Oct 13, 2026 | 322.00 | 328.00 | 312.00 | 322.00 | 322.00 | 0.00% | 1,503,300 | 0.40 |
| Oct 12, 2026 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | -5.85% | 1,183,100 | 0.31 |
| Oct 09, 2026 | 336.00 | 346.00 | 332.00 | 342.00 | 342.00 | +1.79% | 164,600 | 0.04 |
| Oct 08, 2026 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | -2.89% | 459,100 | 0.12 |
| Oct 07, 2026 | 370.00 | 370.00 | 340.00 | 346.00 | 346.00 | +1.17% | 1,248,900 | 0.33 |
| Oct 06, 2026 | 340.00 | 378.00 | 340.00 | 342.00 | 342.00 | +0.59% | 3,182,000 | 0.86 |
| Oct 05, 2026 | 324.00 | 342.00 | 320.00 | 340.00 | 340.00 | +4.94% | 1,685,400 | 0.46 |
| Oct 02, 2026 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | -1.82% | 863,500 | 0.24 |
| Oct 01, 2026 | 334.00 | 340.00 | 324.00 | 330.00 | 330.00 | -1.20% | 696,400 | 0.19 |
| Sep 30, 2026 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | 0.00% | 1,441,800 | 0.40 |
| Sep 29, 2026 | 330.00 | 336.00 | 314.00 | 334.00 | 334.00 | +1.21% | 1,404,200 | 0.39 |
| Sep 28, 2026 | 326.00 | 342.00 | 326.00 | 330.00 | 330.00 | -2.94% | 915,600 | 0.25 |
| Sep 25, 2026 | 354.00 | 356.00 | 334.00 | 340.00 | 340.00 | -3.95% | 1,731,300 | 0.48 |
| Sep 24, 2026 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | -0.56% | 773,000 | 0.22 |
| Sep 23, 2026 | 358.00 | 368.00 | 352.00 | 356.00 | 356.00 | -1.11% | 1,632,400 | 0.46 |
| Sep 22, 2026 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | -2.17% | 1,189,100 | 0.34 |
| Sep 21, 2026 | 360.00 | 374.00 | 358.00 | 368.00 | 368.00 | +1.66% | 1,492,700 | 0.42 |
| Sep 18, 2026 | 364.00 | 370.00 | 358.00 | 362.00 | 362.00 | +1.12% | 1,728,500 | 0.49 |
| Sep 17, 2026 | 358.00 | 366.00 | 348.00 | 358.00 | 358.00 | 0.00% | 1,524,600 | 0.44 |
| Sep 16, 2026 | 364.00 | 364.00 | 354.00 | 358.00 | 358.00 | -1.65% | 912,000 | 0.26 |
| Sep 15, 2026 | 356.00 | 380.00 | 352.00 | 364.00 | 364.00 | +2.25% | 1,938,700 | 0.56 |
| Sep 14, 2026 | 364.00 | 364.00 | 350.00 | 356.00 | 356.00 | -2.20% | 1,160,200 | 0.34 |
| Sep 11, 2026 | 346.00 | 368.00 | 346.00 | 364.00 | 364.00 | -1.09% | 2,410,100 | 0.71 |
| Sep 10, 2026 | 386.00 | 390.00 | 368.00 | 368.00 | 368.00 | -3.66% | 6,152,600 | 1.85 |
| Sep 09, 2026 | 360.00 | 406.00 | 344.00 | 382.00 | 382.00 | +7.30% | 22,008,200 | 7.39 |
| Sep 08, 2026 | 372.00 | 378.00 | 352.00 | 356.00 | 356.00 | -4.30% | 3,161,100 | 1.08 |
| Sep 07, 2026 | 378.00 | 386.00 | 370.00 | 372.00 | 372.00 | -1.59% | 1,641,700 | 0.56 |
| Sep 04, 2026 | 378.00 | 388.00 | 362.00 | 378.00 | 378.00 | +1.61% | 7,635,600 | 2.71 |
| Sep 03, 2026 | 338.00 | 394.00 | 324.00 | 372.00 | 372.00 | +10.71% | 21,318,500 | 8.56 |
