PT Akasha Wira International Tbk (IDX:ADES)
Indonesia · Delayed Price · Currency is IDR 21,450
-500 (-2.28%)
Jun 4, 2026, 4:00 PM WIB
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21,000.00 | 21,875.00 | 20,900.00 | 21,275.00 | - | -3.08% | 44,600 |
| 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 |
| May 5, 2026 | 19,825.00 | 20,975.00 | 19,250.00 | 20,900.00 | 20,900.00 | 5.29% | 48,500 |
| May 4, 2026 | 20,050.00 | 20,250.00 | 19,200.00 | 19,850.00 | 19,850.00 | -1.00% | 22,700 |
| Apr 30, 2026 | 20,375.00 | 21,875.00 | 18,750.00 | 20,050.00 | 20,050.00 | -1.60% | 202,800 |
| Apr 29, 2026 | 17,850.00 | 21,000.00 | 17,850.00 | 20,375.00 | 20,375.00 | 13.35% | 312,700 |
| Apr 28, 2026 | 17,875.00 | 18,475.00 | 17,550.00 | 17,975.00 | 17,975.00 | 0.56% | 45,000 |
| Apr 27, 2026 | 17,275.00 | 18,300.00 | 17,275.00 | 17,875.00 | 17,875.00 | 3.62% | 50,900 |
| Apr 24, 2026 | 17,575.00 | 17,575.00 | 16,975.00 | 17,250.00 | 17,250.00 | -1.71% | 17,800 |
| Apr 23, 2026 | 16,675.00 | 18,000.00 | 16,675.00 | 17,550.00 | 17,550.00 | 5.25% | 107,900 |
| Apr 22, 2026 | 16,650.00 | 16,725.00 | 16,400.00 | 16,675.00 | 16,675.00 | 0.15% | 41,200 |
| Apr 21, 2026 | 16,500.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 0.91% | 26,900 |
| Apr 20, 2026 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.61% | 7,500 |
| Apr 17, 2026 | 16,475.00 | 16,700.00 | 16,375.00 | 16,400.00 | 16,400.00 | - | 23,700 |
| Apr 16, 2026 | 16,550.00 | 16,625.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.94% | 84,100 |
| Apr 15, 2026 | 16,775.00 | 16,775.00 | 16,525.00 | 16,725.00 | 16,725.00 | 1.21% | 12,300 |
| Apr 14, 2026 | 16,725.00 | 16,775.00 | 16,500.00 | 16,525.00 | 16,525.00 | -0.90% | 18,400 |
| Apr 13, 2026 | 16,475.00 | 16,900.00 | 16,450.00 | 16,675.00 | 16,675.00 | -0.45% | 11,600 |
| Apr 10, 2026 | 16,600.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 2.45% | 34,800 |
| Apr 9, 2026 | 16,500.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.61% | 151,300 |
| Apr 8, 2026 | 16,200.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1.54% | 52,000 |
| Apr 7, 2026 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.52% | 16,700 |
| Apr 6, 2026 | 16,325.00 | 16,500.00 | 16,225.00 | 16,450.00 | 16,450.00 | 0.77% | 38,600 |
| Apr 2, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,325.00 | 16,325.00 | -0.76% | 20,900 |
| Apr 1, 2026 | 16,600.00 | 16,650.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.45% | 40,800 |
| Mar 31, 2026 | 16,450.00 | 16,525.00 | 16,225.00 | 16,525.00 | 16,525.00 | 0.30% | 33,400 |
| Mar 30, 2026 | 16,950.00 | 16,950.00 | 16,475.00 | 16,475.00 | 16,475.00 | -2.66% | 69,600 |
| Mar 27, 2026 | 15,050.00 | 17,500.00 | 15,025.00 | 16,925.00 | 16,925.00 | 10.62% | 267,300 |
| Mar 26, 2026 | 15,350.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1.16% | 20,200 |
| Mar 25, 2026 | 15,100.00 | 15,350.00 | 15,100.00 | 15,125.00 | 15,125.00 | -0.17% | 53,300 |
| Mar 17, 2026 | 15,125.00 | 15,150.00 | 15,025.00 | 15,150.00 | 15,150.00 | 0.83% | 37,000 |
| Mar 16, 2026 | 14,950.00 | 15,050.00 | 14,850.00 | 15,025.00 | 15,025.00 | 0.33% | 99,400 |
| Mar 13, 2026 | 15,000.00 | 15,025.00 | 14,900.00 | 14,975.00 | 14,975.00 | -0.50% | 60,500 |
| Mar 12, 2026 | 15,025.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.17% | 21,200 |
| Mar 11, 2026 | 15,125.00 | 15,125.00 | 14,950.00 | 15,025.00 | 15,025.00 | 0.50% | 11,600 |