PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
430.00
+2.00 (0.47%)
Oct 10, 2025, 9:48 AM WIB

IDX:NICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025430.00436.00426.00430.00430.00-2,587,900
Oct 8, 2025442.00444.00420.00430.00430.00-2.71%11,002,800
Oct 7, 2025456.00456.00442.00442.00442.00-2.64%7,749,700
Oct 6, 2025458.00458.00442.00454.00454.000.44%12,913,400
Oct 3, 2025440.00460.00438.00452.00452.002.26%8,850,200
Oct 2, 2025440.00448.00436.00442.00442.000.91%11,113,600
Oct 1, 2025442.00444.00438.00438.00438.00-0.90%3,695,400
Sep 30, 2025446.00454.00440.00442.00442.00-1.34%8,966,900
Sep 29, 2025448.00454.00448.00448.00448.00-0.44%3,907,700
Sep 26, 2025452.00454.00440.00450.00450.00-4,154,300
Sep 25, 2025460.00460.00450.00450.00450.00-1.32%3,403,600
Sep 24, 2025462.00468.00452.00456.00456.00-1.30%6,652,600
Sep 23, 2025466.00470.00442.00462.00462.00-0.86%7,409,300
Sep 22, 2025452.00470.00448.00466.00466.003.10%6,935,400
Sep 19, 2025454.00462.00442.00452.00452.00-0.44%6,546,000
Sep 18, 2025456.00466.00448.00454.00454.00-0.44%7,734,200
Sep 17, 2025472.00480.00454.00456.00456.00-3.39%12,085,000
Sep 16, 2025492.00494.00466.00472.00472.00-3.28%18,474,200
Sep 15, 2025500.00500.00474.00488.00488.00-2.01%31,080,300
Sep 12, 2025458.00525.00452.00498.00498.0011.16%127,155,100
Sep 11, 2025454.00472.00442.00448.00448.003.70%17,283,700
Sep 10, 2025430.00438.00428.00432.00432.000.93%2,551,400
Sep 9, 2025422.00438.00418.00428.00428.000.47%5,385,500
Sep 8, 2025432.00440.00424.00426.00426.00-1.39%4,410,700
Sep 4, 2025452.00454.00430.00432.00432.00-3.14%4,309,700
Sep 3, 2025422.00452.00422.00446.00446.005.69%6,827,600
Sep 2, 2025420.00428.00418.00422.00422.001.44%3,160,200
Sep 1, 2025420.00424.00398.00416.00416.00-2.35%10,184,000
Aug 29, 2025440.00440.00420.00426.00426.00-3.18%7,800,800
Aug 28, 2025458.00460.00440.00440.00440.00-3.51%12,709,700
Aug 27, 2025424.00472.00414.00456.00456.008.57%42,700,800
Aug 26, 2025420.00422.00412.00420.00420.000.96%3,502,200
Aug 25, 2025420.00432.00414.00416.00416.00-0.48%3,784,100
Aug 22, 2025420.00422.00414.00418.00418.00-0.48%3,153,500
Aug 21, 2025418.00436.00416.00420.00420.000.48%5,804,000
Aug 20, 2025426.00426.00412.00418.00418.00-0.95%5,007,100
Aug 19, 2025418.00432.00408.00422.00422.000.48%5,983,500
Aug 15, 2025430.00432.00418.00420.00420.00-2.33%5,439,700
Aug 14, 2025430.00434.00426.00430.00430.00-3,470,700
Aug 13, 2025428.00436.00426.00430.00430.000.47%3,704,400
Aug 12, 2025434.00444.00426.00428.00428.00-0.93%6,607,500
Aug 11, 2025432.00436.00420.00432.00432.000.47%3,281,300
Aug 8, 2025444.00444.00428.00430.00430.00-1.83%4,282,600
Aug 7, 2025440.00446.00434.00438.00438.00-0.90%5,376,600
Aug 6, 2025450.00458.00438.00442.00442.00-0.45%6,231,700
Aug 5, 2025444.00446.00428.00444.00444.00-6,237,200
Aug 4, 2025450.00460.00430.00444.00444.000.91%11,983,500
Aug 1, 2025424.00452.00404.00440.00440.002.80%9,501,800
Jul 31, 2025446.00446.00420.00428.00428.00-3.60%13,651,800
Jul 30, 2025444.00456.00440.00444.00444.000.45%6,387,500