PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia · Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
At close: Jul 31, 2025, 3:30 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 158.00 | 159.00 | 153.00 | 156.00 | - | -1.27% | 8,900,000 |
| Jul 31, 2025 | 160.00 | 173.00 | 156.00 | 158.00 | - | -1.25% | 74,306,500 |
| Jul 30, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | - | 0.63% | 4,407,400 |
| Jul 29, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | - | -0.63% | 6,960,600 |
| Jul 28, 2025 | 162.00 | 162.00 | 158.00 | 160.00 | - | 0.63% | 6,332,100 |
| Jul 25, 2025 | 161.00 | 162.00 | 159.00 | 159.00 | - | -1.24% | 8,062,700 |
| Jul 24, 2025 | 160.00 | 168.00 | 159.00 | 161.00 | - | 1.26% | 16,908,400 |
| Jul 23, 2025 | 160.00 | 162.00 | 158.00 | 159.00 | - | 0.63% | 8,651,000 |
| Jul 22, 2025 | 160.00 | 163.00 | 157.00 | 158.00 | - | -1.25% | 6,708,400 |
| Jul 21, 2025 | 162.00 | 164.00 | 158.00 | 160.00 | - | -1.23% | 7,292,700 |
| Jul 18, 2025 | 166.00 | 166.00 | 161.00 | 162.00 | - | -1.82% | 8,816,300 |
| Jul 17, 2025 | 160.00 | 166.00 | 157.00 | 165.00 | - | 3.13% | 14,602,700 |
| Jul 16, 2025 | 162.00 | 164.00 | 159.00 | 160.00 | - | -0.62% | 6,928,200 |
| Jul 15, 2025 | 161.00 | 162.00 | 154.00 | 161.00 | - | - | 11,920,900 |
| Jul 14, 2025 | 162.00 | 165.00 | 159.00 | 161.00 | - | -0.62% | 11,953,900 |
| Jul 11, 2025 | 168.00 | 168.00 | 160.00 | 162.00 | - | -3.57% | 28,438,600 |
| Jul 10, 2025 | 175.00 | 175.00 | 165.00 | 168.00 | - | -3.45% | 21,316,600 |
| Jul 9, 2025 | 177.00 | 177.00 | 166.00 | 174.00 | - | -1.14% | 27,526,700 |
| Jul 8, 2025 | 182.00 | 182.00 | 173.00 | 176.00 | - | -1.68% | 17,412,600 |
| Jul 7, 2025 | 180.00 | 190.00 | 175.00 | 179.00 | - | - | 21,371,500 |
| Jul 4, 2025 | 180.00 | 197.00 | 173.00 | 179.00 | - | - | 103,777,600 |
| Jul 3, 2025 | 194.00 | 214.00 | 171.00 | 179.00 | - | -6.28% | 173,943,200 |
| Jul 2, 2025 | 150.00 | 199.00 | 148.00 | 191.00 | - | 29.05% | 367,160,200 |
| Jul 1, 2025 | 155.00 | 155.00 | 145.00 | 148.00 | - | -1.99% | 25,133,300 |
| Jun 30, 2025 | 152.00 | 160.00 | 146.00 | 151.00 | - | -0.66% | 24,506,200 |
| Jun 26, 2025 | 149.00 | 170.00 | 145.00 | 152.00 | - | 2.01% | 35,803,800 |
| Jun 25, 2025 | 157.00 | 157.00 | 148.00 | 149.00 | - | -4.49% | 13,901,800 |
| Jun 24, 2025 | 152.00 | 163.00 | 152.00 | 156.00 | - | 0.65% | 12,585,200 |
| Jun 23, 2025 | 158.00 | 158.00 | 151.00 | 155.00 | - | -3.73% | 16,660,400 |
| Jun 20, 2025 | 165.00 | 167.00 | 158.00 | 161.00 | - | -2.42% | 13,498,400 |
| Jun 19, 2025 | 171.00 | 172.00 | 161.00 | 165.00 | - | -4.07% | 15,899,700 |
| Jun 18, 2025 | 172.00 | 174.00 | 170.00 | 172.00 | - | - | 13,015,300 |
| Jun 17, 2025 | 175.00 | 178.00 | 172.00 | 172.00 | - | -2.27% | 15,613,100 |
| Jun 16, 2025 | 179.00 | 179.00 | 172.00 | 176.00 | - | -1.68% | 16,444,500 |
| Jun 13, 2025 | 177.00 | 181.00 | 174.00 | 179.00 | - | 1.13% | 13,386,000 |
| Jun 12, 2025 | 177.00 | 180.00 | 174.00 | 177.00 | - | - | 14,394,500 |
| Jun 11, 2025 | 178.00 | 182.00 | 175.00 | 177.00 | - | -0.56% | 11,127,500 |
| Jun 10, 2025 | 178.00 | 180.00 | 172.00 | 178.00 | - | 0.56% | 14,170,000 |
| Jun 5, 2025 | 175.00 | 185.00 | 173.00 | 177.00 | - | 1.14% | 18,338,400 |
| Jun 4, 2025 | 174.00 | 175.00 | 167.00 | 175.00 | - | 0.57% | 13,020,600 |
| Jun 3, 2025 | 170.00 | 175.00 | 166.00 | 174.00 | - | 2.96% | 15,123,000 |
| Jun 2, 2025 | 182.00 | 183.00 | 168.00 | 169.00 | - | -5.59% | 20,345,600 |
| May 28, 2025 | 183.00 | 186.00 | 178.00 | 179.00 | - | -2.19% | 13,193,800 |
| May 27, 2025 | 186.00 | 195.00 | 182.00 | 183.00 | - | -1.08% | 23,753,900 |
| May 26, 2025 | 192.00 | 192.00 | 183.00 | 185.00 | - | -4.15% | 21,354,300 |
| May 23, 2025 | 194.00 | 195.00 | 190.00 | 193.00 | - | -2.03% | 6,779,900 |
| May 22, 2025 | 199.00 | 204.00 | 195.00 | 197.00 | - | -1.50% | 23,564,200 |
| May 21, 2025 | 195.00 | 210.00 | 188.00 | 200.00 | - | 2.56% | 36,686,600 |
| May 20, 2025 | 191.00 | 260.00 | 191.00 | 195.00 | - | -12.95% | 103,224,300 |
| May 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | -14.50% | 7,188,800 |