PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 15,575
+25 (0.16%)
At close: Feb 27, 2026
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 15,375.00 | 15,425.00 | 15,100.00 | 15,175.00 | 15,175.00 | -0.49% | 49,300 |
| Jan 5, 2026 | 15,275.00 | 15,475.00 | 15,175.00 | 15,250.00 | 15,250.00 | -0.16% | 38,100 |
| Jan 2, 2026 | 15,400.00 | 15,425.00 | 15,225.00 | 15,275.00 | 15,275.00 | -0.97% | 39,600 |
| Dec 30, 2025 | 15,275.00 | 15,750.00 | 15,175.00 | 15,425.00 | 15,425.00 | 0.98% | 24,600 |
| Dec 29, 2025 | 15,300.00 | 15,300.00 | 15,225.00 | 15,275.00 | 15,275.00 | 0.33% | 15,400 |
| Dec 24, 2025 | 15,250.00 | 15,400.00 | 15,175.00 | 15,225.00 | 15,225.00 | - | 26,900 |
| Dec 23, 2025 | 15,475.00 | 15,500.00 | 15,175.00 | 15,225.00 | 15,225.00 | -0.81% | 9,000 |
| Dec 22, 2025 | 15,650.00 | 15,675.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 45,300 |
| Dec 19, 2025 | 15,500.00 | 15,650.00 | 15,375.00 | 15,650.00 | 15,650.00 | 0.97% | 11,200 |
| Dec 18, 2025 | 15,550.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 20,200 |
| Dec 17, 2025 | 15,450.00 | 15,675.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 17,600 |
| Dec 16, 2025 | 15,675.00 | 15,700.00 | 15,200.00 | 15,450.00 | 15,450.00 | -0.16% | 33,500 |
| Dec 15, 2025 | 15,300.00 | 15,700.00 | 15,225.00 | 15,475.00 | 15,475.00 | 1.14% | 34,300 |
| Dec 12, 2025 | 15,325.00 | 15,500.00 | 15,275.00 | 15,300.00 | 15,300.00 | -0.16% | 34,100 |
| Dec 11, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,325.00 | 15,325.00 | -1.45% | 24,500 |