PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 32,900
-575 (-1.72%)
Oct 30, 2026, 4:00 PM WIB
IDX:ADES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33,575.00 | 34,400.00 | 32,150.00 | 32,900.00 | 32,900.00 | -1.72% | 61,200 |
| Oct 29, 2026 | 34,500.00 | 34,500.00 | 33,450.00 | 33,475.00 | 33,475.00 | -2.90% | 33,200 |
| Oct 28, 2026 | 32,250.00 | 34,475.00 | 32,050.00 | 34,475.00 | 34,475.00 | 6.90% | 25,700 |
| Oct 27, 2026 | 33,000.00 | 33,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | -2.27% | 33,700 |
| Oct 26, 2026 | 33,450.00 | 33,650.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.93% | 108,200 |
| Oct 23, 2026 | 32,125.00 | 33,650.00 | 32,125.00 | 33,650.00 | 33,650.00 | 3.54% | 22,800 |
| Oct 22, 2026 | 32,550.00 | 33,000.00 | 32,075.00 | 32,500.00 | 32,500.00 | -0.38% | 30,800 |
| Oct 21, 2026 | 32,875.00 | 32,875.00 | 31,975.00 | 32,625.00 | 32,625.00 | -0.76% | 57,400 |
| Oct 20, 2026 | 31,775.00 | 33,500.00 | 31,550.00 | 32,875.00 | 32,875.00 | - | 167,500 |
| Oct 19, 2026 | 32,550.00 | 33,375.00 | 31,825.00 | 32,875.00 | 32,875.00 | -3.87% | 295,600 |
| Oct 16, 2026 | 34,000.00 | 35,000.00 | 31,800.00 | 34,200.00 | 34,200.00 | -0.15% | 105,600 |
| Oct 15, 2026 | 35,000.00 | 35,000.00 | 34,000.00 | 34,250.00 | 34,250.00 | -1.51% | 26,000 |
| Oct 14, 2026 | 35,700.00 | 35,700.00 | 34,775.00 | 34,775.00 | 34,775.00 | -2.32% | 15,900 |
| Oct 13, 2026 | 34,000.00 | 35,600.00 | 33,300.00 | 35,600.00 | 35,600.00 | 4.25% | 53,900 |
| Oct 12, 2026 | 34,650.00 | 34,775.00 | 33,975.00 | 34,150.00 | 34,150.00 | -1.94% | 15,700 |
| Oct 9, 2026 | 34,850.00 | 34,850.00 | 34,000.00 | 34,825.00 | 34,825.00 | -0.07% | 15,000 |
| Oct 8, 2026 | 35,100.00 | 35,175.00 | 34,375.00 | 34,850.00 | 34,850.00 | -0.71% | 15,400 |
| Oct 7, 2026 | 35,150.00 | 35,225.00 | 34,475.00 | 35,100.00 | 35,100.00 | -0.14% | 11,400 |
| Oct 6, 2026 | 34,950.00 | 35,150.00 | 34,050.00 | 35,150.00 | 35,150.00 | 0.72% | 31,600 |
| Oct 5, 2026 | 35,525.00 | 35,525.00 | 34,725.00 | 34,900.00 | 34,900.00 | -1.97% | 15,200 |
| Oct 2, 2026 | 35,775.00 | 35,775.00 | 34,850.00 | 35,600.00 | 35,600.00 | -0.49% | 26,700 |
| Oct 1, 2026 | 36,000.00 | 36,000.00 | 35,200.00 | 35,775.00 | 35,775.00 | -0.56% | 10,100 |
| Sep 30, 2026 | 35,975.00 | 36,400.00 | 35,000.00 | 35,975.00 | 35,975.00 | 0.07% | 31,600 |
| Sep 29, 2026 | 36,650.00 | 36,650.00 | 35,000.00 | 35,950.00 | 35,950.00 | -1.91% | 48,200 |
| Sep 28, 2026 | 34,025.00 | 38,000.00 | 34,025.00 | 36,650.00 | 36,650.00 | 7.79% | 108,300 |
| Sep 25, 2026 | 34,775.00 | 34,775.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.58% | 8,900 |
| Sep 24, 2026 | 31,800.00 | 34,900.00 | 31,800.00 | 34,900.00 | 34,900.00 | 9.75% | 6,400 |
| Sep 23, 2026 | 31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.47% | 30,000 |
| Sep 22, 2026 | 31,975.00 | 31,975.00 | 31,800.00 | 31,950.00 | 31,950.00 | -0.08% | 7,300 |
| Sep 21, 2026 | 32,150.00 | 32,150.00 | 31,975.00 | 31,975.00 | 31,975.00 | -0.62% | 5,000 |
| Sep 18, 2026 | 32,475.00 | 32,475.00 | 32,175.00 | 32,175.00 | 32,175.00 | -1.00% | 4,100 |
| Sep 17, 2026 | 31,900.00 | 32,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1.64% | 13,500 |
| Sep 16, 2026 | 32,000.00 | 32,000.00 | 31,975.00 | 31,975.00 | 31,975.00 | -0.08% | 1,700 |
| Sep 15, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 8,800 |
| Sep 14, 2026 | 32,000.00 | 32,000.00 | 31,775.00 | 32,000.00 | 32,000.00 | - | 5,000 |
| Sep 11, 2026 | 31,025.00 | 32,000.00 | 31,025.00 | 32,000.00 | 32,000.00 | 2.32% | 5,600 |
| Sep 10, 2026 | 31,350.00 | 31,350.00 | 31,275.00 | 31,275.00 | 31,275.00 | -0.16% | 12,300 |
| Sep 9, 2026 | 31,500.00 | 31,500.00 | 31,325.00 | 31,325.00 | 31,325.00 | -0.56% | 21,700 |
| Sep 8, 2026 | 31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.16% | 15,400 |
| Sep 7, 2026 | 31,800.00 | 31,800.00 | 31,550.00 | 31,550.00 | 31,550.00 | -0.79% | 7,600 |
| Sep 4, 2026 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.16% | 8,100 |
| Sep 3, 2026 | 31,825.00 | 31,900.00 | 31,725.00 | 31,850.00 | 31,850.00 | -0.31% | 11,800 |
| Sep 2, 2026 | 32,100.00 | 32,100.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.54% | 12,600 |
| Sep 1, 2026 | 32,200.00 | 32,200.00 | 32,125.00 | 32,125.00 | 32,125.00 | -0.54% | 18,700 |
| Aug 31, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | -0.08% | 9,000 |
| Aug 28, 2026 | 32,375.00 | 32,375.00 | 32,325.00 | 32,325.00 | 32,325.00 | -0.15% | 5,900 |
| Aug 27, 2026 | 32,575.00 | 32,600.00 | 32,375.00 | 32,375.00 | 32,375.00 | -0.69% | 17,800 |
| Aug 26, 2026 | 32,750.00 | 32,750.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.46% | 3,200 |
| Aug 24, 2026 | 32,750.00 | 32,750.00 | 31,500.00 | 32,750.00 | 32,750.00 | - | 21,100 |
| Aug 21, 2026 | 33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.76% | 10,300 |