PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 428.00
-12.00 (-2.73%)
Aug 29, 2025, 9:49 AM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 426.00 | 426.00 | 412.00 | 418.00 | 418.00 | -0.95% | 5,007,100 |
| Aug 19, 2025 | 418.00 | 432.00 | 408.00 | 422.00 | 422.00 | 0.48% | 5,983,500 |
| Aug 15, 2025 | 430.00 | 432.00 | 418.00 | 420.00 | 420.00 | -2.33% | 5,439,700 |
| Aug 14, 2025 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | - | 3,470,700 |
| Aug 13, 2025 | 428.00 | 436.00 | 426.00 | 430.00 | 430.00 | 0.47% | 3,704,400 |
| Aug 12, 2025 | 434.00 | 444.00 | 426.00 | 428.00 | 428.00 | -0.93% | 6,607,500 |
| Aug 11, 2025 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | 0.47% | 3,281,300 |
| Aug 8, 2025 | 444.00 | 444.00 | 428.00 | 430.00 | 430.00 | -1.83% | 4,282,600 |
| Aug 7, 2025 | 440.00 | 446.00 | 434.00 | 438.00 | 438.00 | -0.90% | 5,376,600 |
| Aug 6, 2025 | 450.00 | 458.00 | 438.00 | 442.00 | 442.00 | -0.45% | 6,231,700 |
| Aug 5, 2025 | 444.00 | 446.00 | 428.00 | 444.00 | 444.00 | - | 6,237,200 |
| Aug 4, 2025 | 450.00 | 460.00 | 430.00 | 444.00 | 444.00 | 0.91% | 11,983,500 |
| Aug 1, 2025 | 424.00 | 452.00 | 404.00 | 440.00 | 440.00 | 2.80% | 9,501,800 |
| Jul 31, 2025 | 446.00 | 446.00 | 420.00 | 428.00 | 428.00 | -3.60% | 13,651,800 |
| Jul 30, 2025 | 444.00 | 456.00 | 440.00 | 444.00 | 444.00 | 0.45% | 6,387,500 |
| Jul 29, 2025 | 446.00 | 456.00 | 442.00 | 442.00 | 442.00 | -0.90% | 13,042,000 |
| Jul 28, 2025 | 458.00 | 464.00 | 446.00 | 446.00 | 446.00 | -2.19% | 7,752,900 |
| Jul 25, 2025 | 454.00 | 464.00 | 440.00 | 456.00 | 456.00 | 0.44% | 8,397,100 |
| Jul 24, 2025 | 466.00 | 470.00 | 452.00 | 454.00 | 454.00 | -1.73% | 6,964,600 |
| Jul 23, 2025 | 476.00 | 476.00 | 450.00 | 462.00 | 462.00 | -2.94% | 10,360,300 |
| Jul 22, 2025 | 500.00 | 500.00 | 472.00 | 476.00 | 476.00 | -4.42% | 15,549,300 |
| Jul 21, 2025 | 480.00 | 500.00 | 476.00 | 498.00 | 498.00 | 4.62% | 18,964,100 |
| Jul 18, 2025 | 474.00 | 484.00 | 468.00 | 476.00 | 476.00 | - | 14,951,100 |
| Jul 17, 2025 | 480.00 | 484.00 | 472.00 | 476.00 | 476.00 | -0.83% | 8,257,200 |
| Jul 16, 2025 | 494.00 | 494.00 | 472.00 | 480.00 | 480.00 | -2.83% | 39,373,300 |
| Jul 15, 2025 | 466.00 | 520.00 | 464.00 | 494.00 | 494.00 | 6.01% | 82,931,600 |
| Jul 14, 2025 | 496.00 | 496.00 | 464.00 | 466.00 | 466.00 | -5.28% | 27,482,600 |
| Jul 11, 2025 | 510.00 | 525.00 | 480.00 | 492.00 | 492.00 | -2.57% | 32,619,000 |
| Jul 10, 2025 | 580.00 | 585.00 | 492.00 | 505.00 | 505.00 | -12.17% | 119,512,500 |
| Jul 9, 2025 | 520.00 | 575.00 | 500.00 | 575.00 | 575.00 | 24.46% | 150,036,500 |
| Jul 8, 2025 | 370.00 | 462.00 | 370.00 | 462.00 | 462.00 | 24.86% | 40,647,000 |
| Jul 7, 2025 | 376.00 | 382.00 | 360.00 | 370.00 | 370.00 | - | 4,609,500 |
| Jul 4, 2025 | 366.00 | 370.00 | 342.00 | 370.00 | 370.00 | 2.78% | 5,295,500 |
| Jul 3, 2025 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | 2.27% | 3,255,300 |
| Jul 2, 2025 | 344.00 | 384.00 | 344.00 | 352.00 | 352.00 | 1.73% | 5,722,500 |
| Jul 1, 2025 | 356.00 | 358.00 | 338.00 | 346.00 | 346.00 | -1.14% | 2,201,800 |
| Jun 30, 2025 | 326.00 | 372.00 | 324.00 | 350.00 | 350.00 | 8.70% | 7,482,500 |
| Jun 26, 2025 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.90% | 682,000 |
| Jun 25, 2025 | 312.00 | 320.00 | 312.00 | 316.00 | 316.00 | 1.28% | 705,900 |
| Jun 24, 2025 | 316.00 | 318.00 | 304.00 | 312.00 | 312.00 | -1.89% | 1,360,200 |
| Jun 23, 2025 | 322.00 | 334.00 | 304.00 | 318.00 | 318.00 | -5.36% | 934,900 |
| Jun 20, 2025 | 310.00 | 336.00 | 300.00 | 336.00 | 336.00 | 7.69% | 1,415,300 |
| Jun 19, 2025 | 340.00 | 340.00 | 310.00 | 312.00 | 312.00 | -8.24% | 3,344,900 |
| Jun 18, 2025 | 330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 2.41% | 925,000 |