PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia · Delayed Price · Currency is IDR 62.00
-3.00 (-4.62%)
At close: Oct 30, 2026
IDX:NAIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 2,813,900 |
| Oct 29, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,127,000 |
| Oct 28, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 1,142,300 |
| Oct 27, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 2,341,100 |
| Oct 26, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,753,900 |
| Oct 23, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 2,665,200 |
| Oct 22, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 5,038,300 |
| Oct 21, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,581,900 |
| Oct 20, 2026 | 64.00 | 67.00 | 61.00 | 67.00 | 67.00 | 3.08% | 7,874,100 |
| Oct 19, 2026 | 65.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 4,065,300 |
| Oct 16, 2026 | 71.00 | 75.00 | 69.00 | 69.00 | 69.00 | -14.81% | 10,891,000 |
| Oct 15, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 4,575,800 |
| Oct 14, 2026 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | -1.23% | 5,388,400 |
| Oct 13, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 2,003,300 |
| Oct 12, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 1.22% | 2,929,300 |
| Oct 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,228,500 |
| Oct 8, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 1,702,200 |
| Oct 7, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 2,023,200 |
| Oct 6, 2026 | 83.00 | 84.00 | 78.00 | 84.00 | 84.00 | 1.20% | 1,732,400 |
| Oct 5, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | 1,012,800 |
| Oct 2, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -1.22% | 2,147,900 |
| Oct 1, 2026 | 82.00 | 84.00 | 78.00 | 82.00 | 82.00 | - | 2,391,300 |
| Sep 30, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1.23% | 1,406,700 |
| Sep 29, 2026 | 83.00 | 83.00 | 78.00 | 81.00 | 81.00 | -2.41% | 5,266,400 |
| Sep 28, 2026 | 88.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 8,826,300 |
| Sep 25, 2026 | 90.00 | 92.00 | 85.00 | 86.00 | 86.00 | -5.49% | 16,669,000 |
| Sep 24, 2026 | 90.00 | 101.00 | 87.00 | 91.00 | 91.00 | 1.11% | 69,209,000 |
| Sep 23, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 2,360,300 |
| Sep 22, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 3,325,800 |
| Sep 21, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 2,424,500 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,673,800 |
| Sep 17, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 1,937,800 |
| Sep 16, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,984,400 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,343,800 |
| Sep 14, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 3,953,000 |
| Sep 11, 2026 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 4,137,500 |
| Sep 10, 2026 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | -3.13% | 4,245,300 |
| Sep 9, 2026 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | -1.03% | 4,838,600 |
| Sep 8, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,583,900 |
| Sep 7, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 6,306,300 |
| Sep 4, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,214,200 |
| Sep 3, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 2,884,100 |
| Sep 2, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,071,600 |
| Sep 1, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1.06% | 6,938,200 |
| Aug 31, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 5,502,600 |
| 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 |