PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia · Delayed Price · Currency is IDR 74.00
+4.00 (5.71%)
Last updated: Jun 9, 2026, 1:57 PM WIB
IDX:NAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 71.00 | 77.00 | 71.00 | 74.00 | - | 5.71% | 3,784,900 |
| 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 |
| Apr 30, 2026 | 102.00 | 106.00 | 99.00 | 100.00 | 100.00 | -0.99% | 32,977,900 |
| Apr 29, 2026 | 116.00 | 117.00 | 103.00 | 104.00 | 101.00 | -10.34% | 105,328,200 |
| Apr 28, 2026 | 102.00 | 130.00 | 102.00 | 116.00 | 112.65 | 14.85% | 471,506,300 |
| Apr 27, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 98.09 | - | 3,668,500 |
| Apr 24, 2026 | 104.00 | 106.00 | 101.00 | 101.00 | 98.09 | -0.98% | 7,897,000 |
| Apr 23, 2026 | 105.00 | 109.00 | 102.00 | 102.00 | 99.06 | -0.97% | 15,514,600 |
| Apr 22, 2026 | 102.00 | 105.00 | 99.00 | 103.00 | 100.03 | - | 5,044,100 |
| Apr 21, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 100.03 | -1.90% | 5,071,100 |
| Apr 20, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 101.97 | - | 4,582,000 |
| Apr 17, 2026 | 103.00 | 110.00 | 102.00 | 105.00 | 101.97 | 1.94% | 15,472,700 |
| Apr 16, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 100.03 | 0.98% | 5,813,400 |
| Apr 15, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 99.06 | 2.00% | 5,381,300 |
| Apr 14, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 97.12 | 2.04% | 6,160,700 |
| Apr 13, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 95.17 | -1.01% | 6,648,600 |
| Apr 10, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 96.14 | - | 6,212,300 |
| Apr 9, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 96.14 | 2.06% | 5,105,200 |
| Apr 8, 2026 | 93.00 | 100.00 | 93.00 | 97.00 | 94.20 | 3.19% | 5,925,000 |
| Apr 7, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 91.29 | - | 2,750,500 |
| Apr 6, 2026 | 96.00 | 98.00 | 94.00 | 94.00 | 91.29 | -3.09% | 4,320,900 |
| Apr 2, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 94.20 | -1.02% | 1,977,700 |
| Apr 1, 2026 | 98.00 | 98.00 | 95.00 | 98.00 | 95.17 | 2.08% | 3,298,000 |
| Mar 31, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 93.23 | 1.05% | 2,198,800 |
| Mar 30, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 92.26 | -1.04% | 1,846,600 |
| Mar 27, 2026 | 96.00 | 97.00 | 92.00 | 96.00 | 93.23 | - | 3,439,000 |
| Mar 26, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 93.23 | - | 3,224,900 |
| Mar 25, 2026 | 94.00 | 99.00 | 91.00 | 96.00 | 93.23 | 2.13% | 8,525,700 |
| Mar 17, 2026 | 93.00 | 96.00 | 91.00 | 94.00 | 91.29 | 3.30% | 4,685,900 |
| Mar 16, 2026 | 91.00 | 93.00 | 88.00 | 91.00 | 88.38 | - | 4,731,700 |