PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia · Delayed Price · Currency is IDR 95.00
+3.00 (3.26%)
At close: Aug 31, 2026
IDX:NAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 4,152,400 |
| Aug 27, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 3.30% | 7,310,800 |
| Aug 26, 2026 | 100.00 | 100.00 | 91.00 | 91.00 | 91.00 | -7.14% | 22,322,800 |
| Aug 24, 2026 | 92.00 | 103.00 | 92.00 | 98.00 | 98.00 | 6.52% | 65,773,500 |
| Aug 21, 2026 | 88.00 | 93.00 | 87.00 | 92.00 | 92.00 | 4.55% | 10,579,000 |
| Aug 20, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 6,564,100 |
| Aug 19, 2026 | 88.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 11,217,200 |
| Aug 18, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 4,829,000 |
| Aug 14, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 1,443,600 |
| Aug 13, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | -1.11% | 3,009,400 |
| Aug 12, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 2,019,600 |
| Aug 11, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 3,527,400 |
| Aug 10, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 3,539,200 |
| Aug 7, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,507,800 |
| Aug 6, 2026 | 88.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 9,955,000 |
| Aug 5, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,640,400 |
| Aug 4, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,841,100 |
| Aug 3, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 1,922,500 |
| Jul 31, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 3,052,700 |
| Jul 30, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 1,695,300 |
| Jul 29, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 1,964,900 |
| Jul 28, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 1,235,500 |
| Jul 27, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 2,459,000 |
| Jul 24, 2026 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | -3.33% | 2,792,200 |
| Jul 23, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 2,137,100 |
| Jul 22, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,344,100 |
| Jul 21, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 3,123,600 |
| 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 |