PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 390.00
+4.00 (1.04%)
At close: Dec 30, 2025
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 384.00 | 398.00 | 384.00 | 394.00 | - | 2.07% | 1,678,700 |
| Dec 29, 2025 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 0.52% | 1,928,100 |
| Dec 24, 2025 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 3,167,800 |
| Dec 23, 2025 | 388.00 | 392.00 | 380.00 | 384.00 | 384.00 | -1.03% | 2,930,100 |
| Dec 22, 2025 | 376.00 | 396.00 | 376.00 | 388.00 | 388.00 | 4.30% | 7,036,200 |
| Dec 19, 2025 | 404.00 | 406.00 | 372.00 | 372.00 | 372.00 | -8.37% | 7,485,700 |
| Dec 18, 2025 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.98% | 1,671,300 |
| Dec 17, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 1,235,300 |
| Dec 16, 2025 | 416.00 | 416.00 | 408.00 | 412.00 | 412.00 | -0.48% | 1,299,600 |
| Dec 15, 2025 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | - | 4,235,700 |
| Dec 12, 2025 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.98% | 1,794,700 |
| Dec 11, 2025 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | - | 2,149,000 |
| Dec 10, 2025 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 1,419,500 |
| Dec 9, 2025 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | -1.44% | 1,695,900 |
| Dec 8, 2025 | 406.00 | 416.00 | 406.00 | 416.00 | 416.00 | 2.46% | 2,925,800 |
| Dec 5, 2025 | 412.00 | 416.00 | 404.00 | 406.00 | 406.00 | -1.46% | 2,884,200 |
| Dec 4, 2025 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.96% | 2,007,400 |
| Dec 3, 2025 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | -0.95% | 1,916,000 |
| Dec 2, 2025 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.87% | 1,798,500 |
| Dec 1, 2025 | 430.00 | 432.00 | 422.00 | 428.00 | 428.00 | - | 5,185,400 |
| Nov 28, 2025 | 404.00 | 440.00 | 404.00 | 428.00 | 428.00 | 6.47% | 14,151,700 |
| Nov 27, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.50% | 3,175,200 |
| Nov 26, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.98% | 1,930,200 |
| Nov 25, 2025 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 1,529,300 |
| Nov 24, 2025 | 416.00 | 416.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,958,700 |
| Nov 21, 2025 | 406.00 | 418.00 | 404.00 | 412.00 | 412.00 | 2.49% | 2,969,200 |
| Nov 20, 2025 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 2,115,200 |
| Nov 19, 2025 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 2,615,000 |
| Nov 18, 2025 | 408.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 3,447,800 |
| Nov 17, 2025 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | -0.97% | 1,762,700 |
| Nov 14, 2025 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 1,511,400 |
| Nov 13, 2025 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | -0.97% | 1,419,900 |
| Nov 12, 2025 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.48% | 1,291,900 |
| Nov 11, 2025 | 420.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 1,767,900 |
| Nov 10, 2025 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.48% | 1,863,900 |
| Nov 7, 2025 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | - | 2,722,900 |
| Nov 6, 2025 | 416.00 | 422.00 | 414.00 | 416.00 | 416.00 | 0.97% | 3,508,000 |
| Nov 5, 2025 | 402.00 | 416.00 | 400.00 | 412.00 | 412.00 | 2.49% | 2,803,200 |
| Nov 4, 2025 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | - | 3,011,500 |
| Nov 3, 2025 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | -0.99% | 5,858,300 |
| Oct 31, 2025 | 420.00 | 434.00 | 404.00 | 406.00 | 406.00 | -3.33% | 24,359,300 |
| Oct 30, 2025 | 428.00 | 438.00 | 418.00 | 420.00 | 420.00 | -1.87% | 18,876,000 |
| 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 |