PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia · Delayed Price · Currency is IDR 55.00
0.00 (0.00%)
Oct 31, 2025, 11:29 AM WIB
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 4,163,400 |
| Oct 29, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,742,500 |
| Oct 28, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,901,100 |
| Oct 27, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 44,091,100 |
| Oct 24, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 22,570,100 |
| Oct 23, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 36,130,300 |
| Oct 22, 2025 | 55.00 | 60.00 | 54.00 | 59.00 | 59.00 | 7.27% | 72,550,100 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,819,000 |
| Oct 20, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 21,431,200 |
| Oct 17, 2025 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 21,569,000 |
| Oct 16, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1.82% | 40,817,300 |
| Oct 15, 2025 | 58.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 45,328,000 |
| Oct 14, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 52,133,100 |
| Oct 13, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 30,584,100 |
| Oct 10, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 35,660,700 |
| Oct 9, 2025 | 59.00 | 64.00 | 58.00 | 60.00 | 60.00 | 1.69% | 215,767,800 |
| Oct 8, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 45,153,100 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 36,999,700 |
| Oct 6, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 52,020,800 |
| Oct 3, 2025 | 60.00 | 65.00 | 60.00 | 61.00 | 61.00 | 1.67% | 194,412,900 |
| Oct 2, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 28,522,100 |
| Oct 1, 2025 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 87,567,700 |
| Sep 30, 2025 | 60.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 103,229,100 |
| Sep 29, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 80,797,300 |
| Sep 26, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 20,866,600 |
| Sep 25, 2025 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -4.84% | 45,484,800 |
| Sep 24, 2025 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 123,846,200 |
| Sep 23, 2025 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 75,959,600 |
| Sep 22, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 32,211,200 |
| Sep 19, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 45,242,900 |
| Sep 18, 2025 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 112,494,700 |
| Sep 17, 2025 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 139,057,600 |
| Sep 16, 2025 | 62.00 | 70.00 | 61.00 | 65.00 | 65.00 | 4.84% | 468,302,500 |
| Sep 15, 2025 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 105,808,800 |
| Sep 12, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 36,316,300 |
| Sep 11, 2025 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | -1.69% | 81,457,800 |
| Sep 10, 2025 | 58.00 | 64.00 | 58.00 | 59.00 | 59.00 | 1.72% | 137,882,800 |
| Sep 9, 2025 | 62.00 | 64.00 | 57.00 | 58.00 | 58.00 | -6.45% | 105,153,300 |
| Sep 8, 2025 | 62.00 | 68.00 | 61.00 | 62.00 | 62.00 | - | 164,755,600 |
| Sep 4, 2025 | 69.00 | 70.00 | 61.00 | 62.00 | 62.00 | -10.14% | 254,052,300 |
| Sep 3, 2025 | 58.00 | 75.00 | 55.00 | 69.00 | 69.00 | 21.05% | 1,511,227,000 |
| Sep 2, 2025 | 53.00 | 62.00 | 53.00 | 57.00 | 57.00 | 7.55% | 265,557,000 |
| Sep 1, 2025 | 53.00 | 58.00 | 51.00 | 53.00 | 53.00 | -3.64% | 165,648,100 |
| Aug 29, 2025 | 63.00 | 63.00 | 54.00 | 55.00 | 55.00 | -12.70% | 257,428,500 |
| Aug 28, 2025 | 50.00 | 66.00 | 50.00 | 63.00 | 63.00 | 26.00% | 1,033,565,300 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 981,400 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,899,800 |
| Aug 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 12,900,400 |
| Aug 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,428,200 |
| Aug 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,836,100 |