PT Akasha Wira International Tbk (IDX:ADES)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
13,725
-250 (-1.79%)
Aug 28, 2025, 4:12 PM WIB

IDX:ADES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202513,975.0013,975.0013,600.0013,850.0013,850.00-0.89%43,000
Aug 27, 202514,250.0014,250.0013,700.0013,975.0013,975.00-30,500
Aug 26, 202513,775.0014,175.0013,775.0013,975.0013,975.001.45%83,400
Aug 25, 202514,100.0014,400.0013,600.0013,775.0013,775.00-2.30%126,200
Aug 22, 202513,550.0014,100.0013,500.0014,100.0014,100.004.06%58,600
Aug 21, 202513,700.0013,925.0013,525.0013,550.0013,550.00-1.28%38,600
Aug 20, 202513,625.0014,250.0013,575.0013,725.0013,725.000.73%35,800
Aug 19, 202513,850.0013,975.0013,500.0013,625.0013,625.00-1.62%86,200
Aug 15, 202514,150.0014,650.0013,825.0013,850.0013,850.00-2.12%60,300
Aug 14, 202514,225.0014,450.0013,900.0014,150.0014,150.000.53%39,400
Aug 13, 202514,600.0014,600.0014,000.0014,075.0014,075.00-3.60%142,100
Aug 12, 202514,925.0014,925.0013,775.0014,600.0014,600.00-2.18%161,200
Aug 11, 202514,200.0015,050.0014,175.0014,925.0014,925.006.23%206,900
Aug 8, 202513,975.0014,075.0013,850.0014,050.0014,050.000.54%69,500
Aug 7, 202514,100.0014,100.0013,900.0013,975.0013,975.00-0.89%22,300
Aug 6, 202514,050.0014,200.0013,875.0014,100.0014,100.000.53%49,100
Aug 5, 202513,525.0014,125.0013,500.0014,025.0014,025.003.70%120,900
Aug 4, 202513,750.0013,975.0013,075.0013,525.0013,525.001.69%72,600
Aug 1, 202513,500.0013,700.0013,225.0013,300.0013,300.00-1.48%53,800
Jul 31, 202513,725.0014,000.0013,150.0013,500.0013,500.00-1.64%58,100
Jul 30, 202513,200.0014,000.0013,125.0013,725.0013,725.004.17%299,100
Jul 29, 202512,775.0013,175.0012,775.0013,175.0013,175.003.13%48,800
Jul 28, 202512,525.0013,600.0012,525.0012,775.0012,775.002.20%120,400
Jul 25, 202512,500.0012,575.0012,400.0012,500.0012,500.00-1.19%24,000
Jul 24, 202512,750.0012,750.0012,400.0012,650.0012,650.00-0.39%89,200
Jul 23, 202512,525.0013,075.0012,500.0012,700.0012,700.001.20%17,900
Jul 22, 202512,775.0012,775.0012,475.0012,550.0012,550.00-1.76%83,200
Jul 21, 202512,775.0012,775.0012,600.0012,775.0012,775.00-14,800
Jul 18, 202512,825.0012,850.0012,500.0012,775.0012,775.00-0.20%31,700
Jul 17, 202512,850.0012,925.0012,725.0012,800.0012,800.00-0.19%3,700
Jul 16, 202512,725.0012,925.0012,625.0012,825.0012,825.000.79%58,500
Jul 15, 202513,200.0013,450.0012,625.0012,725.0012,725.00-3.60%53,000
Jul 14, 202512,825.0013,250.0012,325.0013,200.0013,200.002.92%79,100
Jul 11, 202512,200.0012,925.0012,075.0012,825.0012,825.005.12%119,200
Jul 10, 202512,150.0012,300.0012,000.0012,200.0012,200.000.41%8,000
Jul 9, 202511,750.0013,000.0011,525.0012,150.0012,150.000.62%50,100
Jul 8, 202512,475.0012,600.0011,750.0012,075.0012,075.00-3.21%109,100
Jul 7, 202512,000.0012,875.0011,300.0012,475.0012,475.003.96%100,000
Jul 4, 202511,850.0013,475.0011,850.0012,000.0012,000.001.69%342,300
Jul 3, 202511,375.0011,850.0011,375.0011,800.0011,800.003.74%171,100
Jul 2, 202511,025.0011,600.0010,950.0011,375.0011,375.003.17%116,200
Jul 1, 202510,900.0011,375.0010,800.0011,025.0011,025.001.85%54,500
Jun 30, 202510,600.0011,550.0010,525.0010,825.0010,825.001.88%116,200
Jun 26, 202510,575.0010,950.0010,525.0010,625.0010,625.000.95%100,800
Jun 25, 202510,750.0010,975.0010,500.0010,525.0010,525.00-0.94%131,100
Jun 24, 202510,325.0010,625.0010,325.0010,625.0010,625.002.66%27,200
Jun 23, 202510,475.0010,500.0010,325.0010,350.0010,350.00-1.19%107,800
Jun 20, 202510,500.0010,550.0010,400.0010,475.0010,475.00-0.24%28,400
Jun 19, 202510,350.0010,525.0010,350.0010,500.0010,500.001.45%127,300
Jun 18, 202510,500.0010,575.0010,350.0010,350.0010,350.00-1.19%118,300