PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 16,925
+1,625 (10.62%)
At close: Mar 27, 2026
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15,050.00 | 17,500.00 | 15,025.00 | 16,925.00 | 16,925.00 | 10.62% | 267,300 |
| Mar 26, 2026 | 15,350.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1.16% | 20,200 |
| Mar 25, 2026 | 15,100.00 | 15,350.00 | 15,100.00 | 15,125.00 | 15,125.00 | -0.17% | 53,300 |
| Mar 17, 2026 | 15,125.00 | 15,150.00 | 15,025.00 | 15,150.00 | 15,150.00 | 0.83% | 37,000 |
| Mar 16, 2026 | 14,950.00 | 15,050.00 | 14,850.00 | 15,025.00 | 15,025.00 | 0.33% | 99,400 |
| Mar 13, 2026 | 15,000.00 | 15,025.00 | 14,900.00 | 14,975.00 | 14,975.00 | -0.50% | 60,500 |
| Mar 12, 2026 | 15,025.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.17% | 21,200 |
| Mar 11, 2026 | 15,125.00 | 15,125.00 | 14,950.00 | 15,025.00 | 15,025.00 | 0.50% | 11,600 |
| Mar 10, 2026 | 15,025.00 | 15,075.00 | 14,800.00 | 14,950.00 | 14,950.00 | 1.36% | 82,800 |
| Mar 9, 2026 | 15,175.00 | 15,175.00 | 14,725.00 | 14,750.00 | 14,750.00 | -2.96% | 361,200 |
| Mar 6, 2026 | 15,075.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.83% | 113,000 |
| Mar 5, 2026 | 15,250.00 | 15,350.00 | 15,075.00 | 15,075.00 | 15,075.00 | -0.66% | 11,400 |
| Mar 4, 2026 | 15,350.00 | 15,350.00 | 15,125.00 | 15,175.00 | 15,175.00 | -1.14% | 48,000 |
| Mar 3, 2026 | 15,500.00 | 15,500.00 | 15,275.00 | 15,350.00 | 15,350.00 | -0.97% | 37,800 |
| Mar 2, 2026 | 15,350.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | -0.48% | 40,300 |
| Feb 27, 2026 | 15,550.00 | 15,700.00 | 15,350.00 | 15,575.00 | 15,575.00 | 0.16% | 6,800 |
| Feb 26, 2026 | 15,525.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.16% | 7,900 |
| Feb 25, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,525.00 | 15,525.00 | -0.16% | 20,500 |
| Feb 24, 2026 | 15,650.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.64% | 10,400 |
| Feb 23, 2026 | 15,525.00 | 15,750.00 | 15,300.00 | 15,650.00 | 15,650.00 | 0.81% | 15,900 |
| Feb 20, 2026 | 15,300.00 | 15,525.00 | 15,300.00 | 15,525.00 | 15,525.00 | 0.16% | 20,700 |
| Feb 19, 2026 | 15,200.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.81% | 31,500 |
| Feb 18, 2026 | 15,150.00 | 15,550.00 | 15,150.00 | 15,375.00 | 15,375.00 | -2.84% | 18,700 |
| Feb 13, 2026 | 15,450.00 | 16,375.00 | 15,350.00 | 15,825.00 | 15,825.00 | 2.93% | 35,200 |
| Feb 12, 2026 | 15,200.00 | 15,475.00 | 15,200.00 | 15,375.00 | 15,375.00 | -0.16% | 14,100 |
| Feb 11, 2026 | 15,175.00 | 15,450.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.65% | 22,200 |
| Feb 10, 2026 | 15,250.00 | 15,375.00 | 15,125.00 | 15,150.00 | 15,150.00 | -0.66% | 21,600 |
| Feb 9, 2026 | 15,250.00 | 15,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.16% | 29,400 |
| Feb 6, 2026 | 15,475.00 | 15,475.00 | 15,275.00 | 15,275.00 | 15,275.00 | -0.33% | 13,400 |
| Feb 5, 2026 | 15,475.00 | 15,500.00 | 15,250.00 | 15,325.00 | 15,325.00 | -0.97% | 15,100 |
| Feb 4, 2026 | 15,350.00 | 15,575.00 | 15,275.00 | 15,475.00 | 15,475.00 | 1.48% | 21,400 |
| Feb 3, 2026 | 15,200.00 | 15,375.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.33% | 31,100 |
| Feb 2, 2026 | 15,125.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 0.16% | 119,200 |
| Jan 30, 2026 | 15,300.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | -0.16% | 77,000 |
| Jan 29, 2026 | 15,200.00 | 15,225.00 | 14,025.00 | 15,200.00 | 15,200.00 | - | 220,000 |
| Jan 28, 2026 | 15,375.00 | 15,375.00 | 14,975.00 | 15,200.00 | 15,200.00 | -1.14% | 204,800 |
| Jan 27, 2026 | 15,250.00 | 15,425.00 | 15,150.00 | 15,375.00 | 15,375.00 | 0.82% | 87,300 |
| Jan 26, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.97% | 26,600 |
| Jan 23, 2026 | 15,350.00 | 15,400.00 | 15,125.00 | 15,400.00 | 15,400.00 | 0.65% | 53,300 |
| Jan 22, 2026 | 15,200.00 | 15,325.00 | 15,125.00 | 15,300.00 | 15,300.00 | 0.16% | 20,800 |
| Jan 21, 2026 | 15,200.00 | 15,275.00 | 15,125.00 | 15,275.00 | 15,275.00 | -0.65% | 32,300 |
| Jan 20, 2026 | 15,375.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | - | 21,800 |
| Jan 19, 2026 | 15,225.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 1.15% | 118,300 |
| Jan 15, 2026 | 15,325.00 | 15,325.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.82% | 15,900 |
| Jan 14, 2026 | 15,150.00 | 15,500.00 | 15,100.00 | 15,325.00 | 15,325.00 | 1.16% | 20,700 |
| Jan 13, 2026 | 15,200.00 | 15,200.00 | 15,025.00 | 15,150.00 | 15,150.00 | 0.83% | 18,000 |
| Jan 12, 2026 | 15,225.00 | 15,375.00 | 14,850.00 | 15,025.00 | 15,025.00 | -1.31% | 133,800 |
| Jan 9, 2026 | 15,150.00 | 15,950.00 | 15,050.00 | 15,225.00 | 15,225.00 | 0.50% | 108,700 |
| Jan 8, 2026 | 15,200.00 | 15,275.00 | 15,075.00 | 15,150.00 | 15,150.00 | 0.17% | 19,700 |
| Jan 7, 2026 | 15,200.00 | 15,275.00 | 15,125.00 | 15,125.00 | 15,125.00 | -0.33% | 44,900 |