PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 416.00
-4.00 (-0.95%)
Oct 31, 2025, 11:29 AM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 428.00 | 438.00 | 418.00 | 420.00 | 420.00 | -1.87% | 17,802,200 |
| Oct 29, 2025 | 432.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.93% | 4,114,500 |
| Oct 28, 2025 | 430.00 | 436.00 | 428.00 | 432.00 | 432.00 | 0.47% | 1,357,800 |
| Oct 27, 2025 | 440.00 | 440.00 | 422.00 | 430.00 | 430.00 | -1.83% | 3,663,900 |
| Oct 24, 2025 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | -1.79% | 4,777,200 |
| Oct 23, 2025 | 444.00 | 458.00 | 442.00 | 446.00 | 446.00 | 0.45% | 12,905,700 |
| Oct 22, 2025 | 434.00 | 450.00 | 430.00 | 444.00 | 444.00 | 2.30% | 7,789,300 |
| Oct 21, 2025 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 0.93% | 1,808,100 |
| Oct 20, 2025 | 426.00 | 438.00 | 426.00 | 430.00 | 430.00 | 0.94% | 3,493,300 |
| Oct 17, 2025 | 424.00 | 428.00 | 410.00 | 426.00 | 426.00 | 0.47% | 3,451,300 |
| Oct 16, 2025 | 420.00 | 430.00 | 418.00 | 424.00 | 424.00 | 0.95% | 1,550,200 |
| Oct 15, 2025 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | -1.41% | 2,159,700 |
| Oct 14, 2025 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | -1.39% | 3,657,800 |
| Oct 13, 2025 | 428.00 | 432.00 | 420.00 | 432.00 | 432.00 | 0.47% | 2,661,100 |
| Oct 10, 2025 | 430.00 | 440.00 | 428.00 | 430.00 | 430.00 | - | 2,353,200 |
| Oct 9, 2025 | 430.00 | 436.00 | 426.00 | 430.00 | 430.00 | - | 3,043,600 |
| Oct 8, 2025 | 442.00 | 444.00 | 420.00 | 430.00 | 430.00 | -2.71% | 11,002,800 |
| Oct 7, 2025 | 456.00 | 456.00 | 442.00 | 442.00 | 442.00 | -2.64% | 7,749,700 |
| Oct 6, 2025 | 458.00 | 458.00 | 442.00 | 454.00 | 454.00 | 0.44% | 12,913,400 |
| Oct 3, 2025 | 440.00 | 460.00 | 438.00 | 452.00 | 452.00 | 2.26% | 8,850,200 |
| Oct 2, 2025 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.91% | 11,113,600 |
| Oct 1, 2025 | 442.00 | 444.00 | 438.00 | 438.00 | 438.00 | -0.90% | 3,695,400 |
| Sep 30, 2025 | 446.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 8,966,900 |
| Sep 29, 2025 | 448.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.44% | 3,907,700 |
| Sep 26, 2025 | 452.00 | 454.00 | 440.00 | 450.00 | 450.00 | - | 4,154,300 |
| Sep 25, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | -1.32% | 3,403,600 |
| Sep 24, 2025 | 462.00 | 468.00 | 452.00 | 456.00 | 456.00 | -1.30% | 6,652,600 |
| Sep 23, 2025 | 466.00 | 470.00 | 442.00 | 462.00 | 462.00 | -0.86% | 7,409,300 |
| Sep 22, 2025 | 452.00 | 470.00 | 448.00 | 466.00 | 466.00 | 3.10% | 6,935,400 |
| Sep 19, 2025 | 454.00 | 462.00 | 442.00 | 452.00 | 452.00 | -0.44% | 6,546,000 |
| Sep 18, 2025 | 456.00 | 466.00 | 448.00 | 454.00 | 454.00 | -0.44% | 7,734,200 |
| Sep 17, 2025 | 472.00 | 480.00 | 454.00 | 456.00 | 456.00 | -3.39% | 12,085,000 |
| Sep 16, 2025 | 492.00 | 494.00 | 466.00 | 472.00 | 472.00 | -3.28% | 18,474,200 |
| Sep 15, 2025 | 500.00 | 500.00 | 474.00 | 488.00 | 488.00 | -2.01% | 31,080,300 |
| Sep 12, 2025 | 458.00 | 525.00 | 452.00 | 498.00 | 498.00 | 11.16% | 127,155,100 |
| Sep 11, 2025 | 454.00 | 472.00 | 442.00 | 448.00 | 448.00 | 3.70% | 17,283,700 |
| Sep 10, 2025 | 430.00 | 438.00 | 428.00 | 432.00 | 432.00 | 0.93% | 2,551,400 |
| Sep 9, 2025 | 422.00 | 438.00 | 418.00 | 428.00 | 428.00 | 0.47% | 5,385,500 |
| Sep 8, 2025 | 432.00 | 440.00 | 424.00 | 426.00 | 426.00 | -1.39% | 4,410,700 |
| Sep 4, 2025 | 452.00 | 454.00 | 430.00 | 432.00 | 432.00 | -3.14% | 4,309,700 |
| Sep 3, 2025 | 422.00 | 452.00 | 422.00 | 446.00 | 446.00 | 5.69% | 6,827,600 |
| Sep 2, 2025 | 420.00 | 428.00 | 418.00 | 422.00 | 422.00 | 1.44% | 3,160,200 |
| Sep 1, 2025 | 420.00 | 424.00 | 398.00 | 416.00 | 416.00 | -2.35% | 10,184,000 |
| Aug 29, 2025 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | -3.18% | 7,800,800 |
| Aug 28, 2025 | 458.00 | 460.00 | 440.00 | 440.00 | 440.00 | -3.51% | 12,709,700 |
| Aug 27, 2025 | 424.00 | 472.00 | 414.00 | 456.00 | 456.00 | 8.57% | 42,700,800 |
| Aug 26, 2025 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.96% | 3,502,200 |
| Aug 25, 2025 | 420.00 | 432.00 | 414.00 | 416.00 | 416.00 | -0.48% | 3,784,100 |
| Aug 22, 2025 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.48% | 3,153,500 |
| Aug 21, 2025 | 418.00 | 436.00 | 416.00 | 420.00 | 420.00 | 0.48% | 5,804,000 |