PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia · Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
Apr 30, 2026, 4:12 PM WIB
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 54.00 | 57.00 | 51.00 | 51.00 | 51.00 | -1.92% | 293,246,200 |
| Apr 29, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 62,053,100 |
| Apr 28, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 69,898,500 |
| Apr 27, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 96,597,200 |
| Apr 24, 2026 | 56.00 | 57.00 | 51.00 | 51.00 | 51.00 | -8.93% | 296,482,700 |
| Apr 23, 2026 | 53.00 | 68.00 | 52.00 | 56.00 | 56.00 | 5.66% | 1,364,812,700 |
| Apr 22, 2026 | 52.00 | 58.00 | 50.00 | 53.00 | 53.00 | 3.92% | 153,959,200 |
| Apr 21, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 31,945,400 |
| Apr 20, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 10,168,600 |
| Apr 17, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 33,224,500 |
| Apr 16, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 19,008,300 |
| Apr 15, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 26,921,300 |
| Apr 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 88,699,300 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 395,400 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 378,000 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 752,500 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 110,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,359,000 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 157,500 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 116,900 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,124,000 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 226,500 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 290,000 |
| Mar 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 853,500 |
| Mar 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,241,300 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,218,200 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,432,700 |
| Mar 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,280,400 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,039,100 |
| Mar 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,050,800 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,277,400 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,565,800 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,830,600 |
| Mar 6, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 54,944,900 |
| Mar 5, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 16,180,800 |
| Mar 4, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 17,331,200 |
| Mar 3, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 13,174,200 |
| Mar 2, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 19,604,600 |
| 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 |