PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
At close: Feb 27, 2026
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,043,200 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 15,450,200 |
| Feb 25, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,313,300 |
| Feb 24, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 39,550,300 |
| Feb 23, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,029,700 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 9,143,900 |
| Feb 19, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 4,973,800 |
| Feb 18, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 10,098,800 |
| Feb 13, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 11,606,300 |
| Feb 12, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 7,419,100 |
| Feb 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 10,327,500 |
| Feb 10, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 23,567,800 |
| Feb 9, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 9,563,900 |
| Feb 6, 2026 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | - | 39,140,200 |
| Feb 5, 2026 | 55.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3.64% | 31,451,600 |
| Feb 4, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 9,437,500 |
| Feb 3, 2026 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | - | 18,547,300 |
| Feb 2, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 19,182,400 |
| Jan 30, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 30,700,200 |
| Jan 29, 2026 | 55.00 | 56.00 | 50.00 | 54.00 | 54.00 | -1.82% | 43,989,800 |
| Jan 28, 2026 | 58.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 69,817,100 |
| Jan 27, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 15,804,100 |
| Jan 26, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 13,942,200 |
| Jan 23, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 23,975,000 |
| Jan 22, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 45,838,300 |
| Jan 21, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 14,494,800 |
| Jan 20, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 26,321,800 |
| Jan 19, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 33,425,000 |
| Jan 15, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 36,540,400 |
| Jan 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 26,935,500 |
| Jan 13, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 49,077,000 |
| Jan 12, 2026 | 59.00 | 68.00 | 58.00 | 60.00 | 60.00 | 3.45% | 673,761,300 |
| Jan 9, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 50,626,200 |
| Jan 8, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 19,606,800 |
| Jan 7, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 40,075,100 |
| Jan 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 22,281,400 |
| Jan 5, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 22,672,600 |
| Jan 2, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 20,825,900 |
| Dec 30, 2025 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 51,909,900 |
| Dec 29, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 40,111,200 |
| Dec 24, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 28,951,300 |
| Dec 23, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 10,827,000 |
| Dec 22, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 26,911,200 |
| Dec 19, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 12,555,200 |
| Dec 18, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 28,090,800 |
| Dec 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 16,015,500 |
| Dec 16, 2025 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 67,328,500 |
| Dec 15, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 67,384,500 |
| Dec 12, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 27,124,200 |
| Dec 11, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 44,063,400 |