PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 460.00
+4.00 (0.88%)
Sep 18, 2025, 1:51 PM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |