PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia · Delayed Price · Currency is IDR 88.00
0.00 (0.00%)
At close: Jul 21, 2026
IDX:NAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 3,613,200 |
| Jul 17, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,632,700 |
| Jul 16, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,589,800 |
| Jul 15, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 4,786,700 |
| Jul 14, 2026 | 87.00 | 97.00 | 87.00 | 89.00 | 89.00 | 4.71% | 26,760,300 |
| Jul 13, 2026 | 83.00 | 89.00 | 82.00 | 85.00 | 85.00 | 2.41% | 10,447,100 |
| Jul 10, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 3,604,700 |
| Jul 9, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 1,784,600 |
| Jul 8, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 1,715,300 |
| Jul 7, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 1,132,000 |
| Jul 6, 2026 | 80.00 | 86.00 | 80.00 | 83.00 | 83.00 | 3.75% | 4,420,300 |
| Jul 3, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 509,900 |
| Jul 2, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,180,900 |
| Jul 1, 2026 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,870,100 |
| Jun 30, 2026 | 81.00 | 86.00 | 79.00 | 81.00 | 81.00 | - | 3,871,500 |
| Jun 29, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 1,274,700 |
| Jun 26, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 524,300 |
| Jun 25, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 3.75% | 1,197,200 |
| Jun 24, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 1,285,100 |
| Jun 23, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 2,125,300 |
| Jun 22, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,664,600 |
| Jun 19, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 416,600 |
| Jun 18, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 918,300 |
| Jun 17, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,452,900 |
| Jun 15, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 4.88% | 4,042,100 |
| Jun 12, 2026 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | 3.80% | 2,504,800 |
| Jun 11, 2026 | 80.00 | 83.00 | 77.00 | 79.00 | 79.00 | -1.25% | 2,840,800 |
| Jun 10, 2026 | 75.00 | 85.00 | 75.00 | 80.00 | 80.00 | 6.67% | 4,868,200 |
| Jun 9, 2026 | 70.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.14% | 4,092,900 |
| Jun 8, 2026 | 75.00 | 75.00 | 65.00 | 70.00 | 70.00 | -6.67% | 3,138,900 |
| Jun 5, 2026 | 81.00 | 82.00 | 73.00 | 75.00 | 75.00 | -7.41% | 6,553,800 |
| Jun 4, 2026 | 86.00 | 86.00 | 76.00 | 81.00 | 81.00 | -5.81% | 11,006,500 |
| Jun 3, 2026 | 91.00 | 91.00 | 81.00 | 86.00 | 86.00 | -4.44% | 13,208,200 |
| Jun 2, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 9,046,800 |
| May 29, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 3,777,000 |
| May 26, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 4,212,200 |
| May 25, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 6,918,100 |
| May 22, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 6,931,900 |
| May 21, 2026 | 95.00 | 97.00 | 90.00 | 91.00 | 91.00 | -4.21% | 12,870,100 |
| May 20, 2026 | 94.00 | 96.00 | 91.00 | 95.00 | 95.00 | 1.06% | 11,540,500 |
| May 19, 2026 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -3.09% | 9,590,200 |
| May 18, 2026 | 100.00 | 100.00 | 94.00 | 97.00 | 97.00 | -2.02% | 9,482,900 |
| May 13, 2026 | 99.00 | 102.00 | 96.00 | 99.00 | 99.00 | -1.00% | 5,510,800 |
| May 12, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 10,111,000 |
| May 11, 2026 | 101.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 15,984,900 |
| May 8, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -4.72% | 17,878,200 |
| May 7, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 15,431,900 |
| May 6, 2026 | 103.00 | 110.00 | 101.00 | 106.00 | 106.00 | 3.92% | 41,974,900 |
| May 5, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | -2.86% | 19,345,300 |
| May 4, 2026 | 100.00 | 112.00 | 100.00 | 105.00 | 105.00 | 5.00% | 56,132,600 |