PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 13,300
-200 (-1.48%)
Aug 1, 2025, 4:02 PM WIB
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13,500.00 | 13,700.00 | 13,225.00 | 13,300.00 | 13,300.00 | -1.48% | 53,800 |
| Jul 31, 2025 | 13,725.00 | 14,000.00 | 13,150.00 | 13,500.00 | 13,500.00 | -1.64% | 58,100 |
| Jul 30, 2025 | 13,200.00 | 14,000.00 | 13,125.00 | 13,725.00 | 13,725.00 | 4.17% | 299,100 |
| Jul 29, 2025 | 12,775.00 | 13,175.00 | 12,775.00 | 13,175.00 | 13,175.00 | 3.13% | 48,800 |
| Jul 28, 2025 | 12,525.00 | 13,600.00 | 12,525.00 | 12,775.00 | 12,775.00 | 2.20% | 120,400 |
| Jul 25, 2025 | 12,500.00 | 12,575.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.19% | 24,000 |
| Jul 24, 2025 | 12,750.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | -0.39% | 89,200 |
| Jul 23, 2025 | 12,525.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.20% | 17,900 |
| Jul 22, 2025 | 12,775.00 | 12,775.00 | 12,475.00 | 12,550.00 | 12,550.00 | -1.76% | 83,200 |
| Jul 21, 2025 | 12,775.00 | 12,775.00 | 12,600.00 | 12,775.00 | 12,775.00 | - | 14,800 |
| Jul 18, 2025 | 12,825.00 | 12,850.00 | 12,500.00 | 12,775.00 | 12,775.00 | -0.20% | 31,700 |
| Jul 17, 2025 | 12,850.00 | 12,925.00 | 12,725.00 | 12,800.00 | 12,800.00 | -0.19% | 3,700 |
| Jul 16, 2025 | 12,725.00 | 12,925.00 | 12,625.00 | 12,825.00 | 12,825.00 | 0.79% | 58,500 |
| Jul 15, 2025 | 13,200.00 | 13,450.00 | 12,625.00 | 12,725.00 | 12,725.00 | -3.60% | 53,000 |
| Jul 14, 2025 | 12,825.00 | 13,250.00 | 12,325.00 | 13,200.00 | 13,200.00 | 2.92% | 79,100 |
| Jul 11, 2025 | 12,200.00 | 12,925.00 | 12,075.00 | 12,825.00 | 12,825.00 | 5.12% | 119,200 |
| Jul 10, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 8,000 |
| Jul 9, 2025 | 11,750.00 | 13,000.00 | 11,525.00 | 12,150.00 | 12,150.00 | 0.62% | 50,100 |
| Jul 8, 2025 | 12,475.00 | 12,600.00 | 11,750.00 | 12,075.00 | 12,075.00 | -3.21% | 109,100 |
| Jul 7, 2025 | 12,000.00 | 12,875.00 | 11,300.00 | 12,475.00 | 12,475.00 | 3.96% | 100,000 |
| Jul 4, 2025 | 11,850.00 | 13,475.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.69% | 342,300 |
| Jul 3, 2025 | 11,375.00 | 11,850.00 | 11,375.00 | 11,800.00 | 11,800.00 | 3.74% | 171,100 |
| Jul 2, 2025 | 11,025.00 | 11,600.00 | 10,950.00 | 11,375.00 | 11,375.00 | 3.17% | 116,200 |
| Jul 1, 2025 | 10,900.00 | 11,375.00 | 10,800.00 | 11,025.00 | 11,025.00 | 1.85% | 54,500 |
| Jun 30, 2025 | 10,600.00 | 11,550.00 | 10,525.00 | 10,825.00 | 10,825.00 | 1.88% | 116,200 |
| Jun 26, 2025 | 10,575.00 | 10,950.00 | 10,525.00 | 10,625.00 | 10,625.00 | 0.95% | 100,800 |
| Jun 25, 2025 | 10,750.00 | 10,975.00 | 10,500.00 | 10,525.00 | 10,525.00 | -0.94% | 131,100 |
| Jun 24, 2025 | 10,325.00 | 10,625.00 | 10,325.00 | 10,625.00 | 10,625.00 | 2.66% | 27,200 |
| Jun 23, 2025 | 10,475.00 | 10,500.00 | 10,325.00 | 10,350.00 | 10,350.00 | -1.19% | 107,800 |
| Jun 20, 2025 | 10,500.00 | 10,550.00 | 10,400.00 | 10,475.00 | 10,475.00 | -0.24% | 28,400 |
| Jun 19, 2025 | 10,350.00 | 10,525.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.45% | 127,300 |
| Jun 18, 2025 | 10,500.00 | 10,575.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.19% | 118,300 |
| Jun 17, 2025 | 10,500.00 | 10,525.00 | 10,450.00 | 10,475.00 | 10,475.00 | -0.24% | 82,300 |
| Jun 16, 2025 | 10,525.00 | 10,600.00 | 10,475.00 | 10,500.00 | 10,500.00 | -0.24% | 71,700 |
| Jun 13, 2025 | 10,500.00 | 10,525.00 | 10,500.00 | 10,525.00 | 10,525.00 | -0.24% | 29,300 |
| Jun 12, 2025 | 10,600.00 | 10,675.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 78,800 |
| Jun 11, 2025 | 10,600.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 49,600 |
| Jun 10, 2025 | 10,525.00 | 10,750.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 78,300 |
| Jun 5, 2025 | 10,550.00 | 10,850.00 | 10,475.00 | 10,500.00 | 10,500.00 | 0.48% | 34,700 |
| Jun 4, 2025 | 10,750.00 | 10,750.00 | 10,425.00 | 10,450.00 | 10,450.00 | -2.11% | 41,300 |
| Jun 3, 2025 | 10,375.00 | 11,000.00 | 10,375.00 | 10,675.00 | 10,675.00 | 2.89% | 106,000 |
| Jun 2, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,375.00 | 10,375.00 | 0.24% | 49,400 |
| May 28, 2025 | 10,225.00 | 10,400.00 | 10,225.00 | 10,350.00 | 10,350.00 | 1.22% | 52,600 |
| May 27, 2025 | 10,225.00 | 10,300.00 | 10,100.00 | 10,225.00 | 10,225.00 | - | 63,200 |
| May 26, 2025 | 10,450.00 | 10,475.00 | 10,050.00 | 10,225.00 | 10,225.00 | -2.39% | 145,200 |
| May 23, 2025 | 10,525.00 | 10,525.00 | 10,300.00 | 10,475.00 | 10,475.00 | -0.24% | 49,700 |
| May 22, 2025 | 10,400.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 32,800 |
| May 21, 2025 | 10,275.00 | 10,700.00 | 10,275.00 | 10,400.00 | 10,400.00 | 1.22% | 119,700 |
| May 20, 2025 | 10,525.00 | 10,550.00 | 10,275.00 | 10,275.00 | 10,275.00 | -2.61% | 140,200 |
| May 19, 2025 | 10,650.00 | 10,850.00 | 10,325.00 | 10,550.00 | 10,550.00 | -0.24% | 100,400 |