PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025428.00438.00418.00420.00420.00-1.87%17,802,200
Oct 29, 2025432.00432.00424.00428.00428.00-0.93%4,114,500
Oct 28, 2025430.00436.00428.00432.00432.000.47%1,357,800
Oct 27, 2025440.00440.00422.00430.00430.00-1.83%3,663,900
Oct 24, 2025450.00450.00436.00438.00438.00-1.79%4,777,200
Oct 23, 2025444.00458.00442.00446.00446.000.45%12,905,700
Oct 22, 2025434.00450.00430.00444.00444.002.30%7,789,300
Oct 21, 2025436.00442.00430.00434.00434.000.93%1,808,100
Oct 20, 2025426.00438.00426.00430.00430.000.94%3,493,300
Oct 17, 2025424.00428.00410.00426.00426.000.47%3,451,300
Oct 16, 2025420.00430.00418.00424.00424.000.95%1,550,200
Oct 15, 2025426.00430.00418.00420.00420.00-1.41%2,159,700
Oct 14, 2025432.00438.00422.00426.00426.00-1.39%3,657,800
Oct 13, 2025428.00432.00420.00432.00432.000.47%2,661,100
Oct 10, 2025430.00440.00428.00430.00430.00-2,353,200
Oct 9, 2025430.00436.00426.00430.00430.00-3,043,600
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