PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Aug 5, 2025, 2:24 PM WIB
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 36,800 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 27,500 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,200 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 216,900 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,500 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,500 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 69,700 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,400 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,400 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,700 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,800 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,400 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 48,400 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,900 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 122,400 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,100 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 59,600 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100,200 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,900 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 26,000 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 45,200 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,700 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,600 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 233,800 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,900 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 89,000 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,700 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,900 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,700 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,500 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,800 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 144,000 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,000 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 97,200 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200,700 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 37,000 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 353,000 |
| Jun 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 26,400 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,100 |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 126,900 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,300 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,500 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 40,800 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 52,800 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 255,200 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,100 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 47,100 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 180,400 |