PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 31,975
-150 (-0.47%)
Sep 2, 2026, 11:55 AM WIB
IDX:ADES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | - | -0.08% | 2,400 |
| 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 |
| Aug 20, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.53% | 3,900 |
| Aug 19, 2026 | 32,850.00 | 32,850.00 | 32,825.00 | 32,825.00 | 32,825.00 | -0.08% | 7,700 |
| Aug 18, 2026 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | -0.15% | 13,500 |
| Aug 14, 2026 | 32,875.00 | 32,900.00 | 32,875.00 | 32,900.00 | 32,900.00 | 0.15% | 5,400 |
| Aug 13, 2026 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | -0.15% | 8,500 |
| Aug 12, 2026 | 32,875.00 | 33,000.00 | 32,875.00 | 32,900.00 | 32,900.00 | 0.15% | 12,600 |
| Aug 11, 2026 | 32,975.00 | 32,975.00 | 32,850.00 | 32,850.00 | 32,850.00 | -0.45% | 8,500 |
| Aug 10, 2026 | 32,975.00 | 33,000.00 | 32,975.00 | 33,000.00 | 33,000.00 | -5.71% | 37,700 |
| Aug 7, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 31,900 |
| Aug 6, 2026 | 35,000.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4.79% | 37,000 |
| Aug 5, 2026 | 31,325.00 | 33,400.00 | 31,325.00 | 33,400.00 | 33,400.00 | 9.96% | 46,300 |
| Aug 4, 2026 | 30,400.00 | 30,400.00 | 30,375.00 | 30,375.00 | 30,375.00 | -2.02% | 47,100 |
| Aug 3, 2026 | 33,975.00 | 33,975.00 | 31,000.00 | 31,000.00 | 31,000.00 | -8.82% | 103,700 |
| Jul 31, 2026 | 34,025.00 | 34,025.00 | 34,000.00 | 34,000.00 | 34,000.00 | -8.72% | 124,600 |
| Jul 30, 2026 | 37,800.00 | 37,800.00 | 36,300.00 | 37,250.00 | 37,250.00 | -1.46% | 71,600 |
| Jul 29, 2026 | 38,025.00 | 38,025.00 | 36,575.00 | 37,800.00 | 37,800.00 | -1.63% | 58,800 |
| Jul 28, 2026 | 39,150.00 | 40,000.00 | 36,600.00 | 38,425.00 | 38,425.00 | -1.09% | 106,300 |
| Jul 27, 2026 | 36,325.00 | 38,850.00 | 36,325.00 | 38,850.00 | 38,850.00 | 7.10% | 120,200 |
| Jul 24, 2026 | 35,400.00 | 36,500.00 | 35,000.00 | 36,275.00 | 36,275.00 | 2.47% | 58,000 |
| Jul 23, 2026 | 34,425.00 | 36,000.00 | 34,425.00 | 35,400.00 | 35,400.00 | 2.83% | 107,800 |
| 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 |