PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 35,400
+975 (2.83%)
Jul 23, 2026, 4:00 PM WIB
IDX:ADES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 33,625.00 | 34,500.00 | 33,500.00 | 34,425.00 | 34,425.00 | 2.46% | 38,400 |
| Jul 21, 2026 | 34,000.00 | 34,375.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.18% | 27,000 |
| Jul 20, 2026 | 34,350.00 | 34,500.00 | 33,750.00 | 34,000.00 | 34,000.00 | -0.80% | 27,800 |
| Jul 17, 2026 | 33,775.00 | 34,450.00 | 33,000.00 | 34,275.00 | 34,275.00 | 1.33% | 35,800 |
| Jul 16, 2026 | 34,425.00 | 34,425.00 | 33,400.00 | 33,825.00 | 33,825.00 | -0.88% | 44,600 |
| Jul 15, 2026 | 35,000.00 | 35,000.00 | 33,800.00 | 34,125.00 | 34,125.00 | -2.29% | 39,000 |
| Jul 14, 2026 | 35,300.00 | 35,300.00 | 34,375.00 | 34,925.00 | 34,925.00 | -1.13% | 42,100 |
| Jul 13, 2026 | 35,425.00 | 35,425.00 | 34,625.00 | 35,325.00 | 35,325.00 | -0.35% | 32,700 |
| Jul 10, 2026 | 35,725.00 | 35,725.00 | 34,800.00 | 35,450.00 | 35,450.00 | -0.49% | 46,300 |
| Jul 9, 2026 | 35,000.00 | 37,200.00 | 34,100.00 | 35,625.00 | 35,625.00 | 1.79% | 184,700 |
| Jul 8, 2026 | 33,425.00 | 35,700.00 | 32,975.00 | 35,000.00 | 35,000.00 | 4.71% | 156,400 |
| Jul 7, 2026 | 33,000.00 | 33,475.00 | 32,450.00 | 33,425.00 | 33,425.00 | 1.98% | 35,000 |
| Jul 6, 2026 | 32,800.00 | 32,850.00 | 31,700.00 | 32,775.00 | 32,775.00 | 0.85% | 47,500 |
| Jul 3, 2026 | 33,600.00 | 33,600.00 | 32,125.00 | 32,500.00 | 32,500.00 | -3.27% | 56,400 |
| Jul 2, 2026 | 34,000.00 | 34,000.00 | 32,700.00 | 33,600.00 | 33,600.00 | -0.74% | 40,900 |
| Jul 1, 2026 | 32,475.00 | 34,500.00 | 32,250.00 | 33,850.00 | 33,850.00 | 4.39% | 101,900 |
| Jun 30, 2026 | 32,200.00 | 32,950.00 | 31,300.00 | 32,425.00 | 32,425.00 | -0.23% | 34,600 |
| Jun 29, 2026 | 31,500.00 | 32,500.00 | 31,250.00 | 32,500.00 | 32,500.00 | -0.61% | 73,200 |
| Jun 26, 2026 | 33,400.00 | 33,400.00 | 31,050.00 | 32,700.00 | 32,700.00 | -2.10% | 66,900 |
| Jun 25, 2026 | 33,275.00 | 33,700.00 | 32,875.00 | 33,400.00 | 33,400.00 | -1.84% | 37,600 |
| Jun 24, 2026 | 34,950.00 | 36,000.00 | 32,025.00 | 34,025.00 | 34,025.00 | -1.38% | 136,200 |
| Jun 23, 2026 | 30,950.00 | 35,000.00 | 30,950.00 | 34,500.00 | 34,500.00 | 11.56% | 287,300 |
| Jun 22, 2026 | 26,700.00 | 31,675.00 | 26,700.00 | 30,925.00 | 30,925.00 | 17.14% | 307,100 |
| Jun 19, 2026 | 25,050.00 | 27,000.00 | 25,050.00 | 26,400.00 | 26,400.00 | 2.82% | 55,900 |
| Jun 18, 2026 | 22,700.00 | 26,400.00 | 22,500.00 | 25,675.00 | 25,675.00 | 13.11% | 137,600 |
| Jun 17, 2026 | 22,075.00 | 22,700.00 | 21,975.00 | 22,700.00 | 22,700.00 | 2.83% | 20,200 |
| Jun 15, 2026 | 22,000.00 | 22,400.00 | 21,825.00 | 22,075.00 | 22,075.00 | 0.34% | 26,300 |
| Jun 12, 2026 | 21,900.00 | 22,050.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.46% | 34,900 |
| Jun 11, 2026 | 22,000.00 | 22,100.00 | 21,425.00 | 21,900.00 | 21,900.00 | 0.46% | 34,800 |
| Jun 10, 2026 | 21,825.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.11% | 44,100 |
| Jun 9, 2026 | 20,925.00 | 21,875.00 | 20,750.00 | 21,825.00 | 21,825.00 | 4.18% | 66,400 |
| Jun 8, 2026 | 21,300.00 | 21,300.00 | 19,650.00 | 20,950.00 | 20,950.00 | -1.64% | 129,400 |
| Jun 5, 2026 | 21,500.00 | 21,975.00 | 20,900.00 | 21,300.00 | 21,300.00 | -0.70% | 64,700 |
| Jun 4, 2026 | 21,000.00 | 21,875.00 | 20,900.00 | 21,450.00 | 21,450.00 | -2.28% | 54,100 |
| Jun 3, 2026 | 22,225.00 | 22,400.00 | 21,000.00 | 21,950.00 | 21,950.00 | -1.24% | 100,700 |
| Jun 2, 2026 | 21,025.00 | 22,775.00 | 21,025.00 | 22,225.00 | 22,225.00 | 5.83% | 90,100 |
| May 29, 2026 | 21,800.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.47% | 39,600 |
| May 26, 2026 | 21,125.00 | 21,125.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.47% | 16,200 |
| May 25, 2026 | 20,850.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 2.66% | 20,500 |
| May 22, 2026 | 20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.24% | 20,700 |
| May 21, 2026 | 20,975.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | -1.44% | 38,100 |
| May 20, 2026 | 20,975.00 | 20,975.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.36% | 17,000 |
| May 19, 2026 | 21,600.00 | 21,900.00 | 20,975.00 | 20,975.00 | 20,975.00 | -2.89% | 28,900 |
| May 18, 2026 | 21,750.00 | 21,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | -0.69% | 62,700 |
| May 13, 2026 | 22,400.00 | 22,400.00 | 21,625.00 | 21,750.00 | 21,750.00 | -3.23% | 30,900 |
| May 12, 2026 | 22,800.00 | 23,000.00 | 22,000.00 | 22,475.00 | 22,475.00 | -1.43% | 17,000 |
| May 11, 2026 | 23,575.00 | 23,650.00 | 20,875.00 | 22,800.00 | 22,800.00 | -2.15% | 152,500 |
| May 8, 2026 | 22,175.00 | 24,000.00 | 21,700.00 | 23,300.00 | 23,300.00 | 4.25% | 61,900 |
| May 7, 2026 | 21,475.00 | 22,450.00 | 21,000.00 | 22,350.00 | 22,350.00 | 4.44% | 61,300 |
| May 6, 2026 | 20,875.00 | 22,000.00 | 20,875.00 | 21,400.00 | 21,400.00 | 2.39% | 38,100 |