PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 398.00
-4.00 (-1.00%)
Jan 30, 2026, 8:58 AM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 380.00 | 404.00 | 342.00 | 398.00 | 398.00 | -1.00% | 11,466,300 |
| Jan 28, 2026 | 410.00 | 420.00 | 386.00 | 402.00 | 402.00 | -6.51% | 14,534,800 |
| Jan 27, 2026 | 434.00 | 448.00 | 422.00 | 430.00 | 430.00 | -0.92% | 3,986,100 |
| Jan 26, 2026 | 448.00 | 454.00 | 428.00 | 434.00 | 434.00 | -0.91% | 9,743,600 |
| Jan 23, 2026 | 430.00 | 442.00 | 410.00 | 438.00 | 438.00 | 2.34% | 7,492,200 |
| Jan 22, 2026 | 434.00 | 436.00 | 422.00 | 428.00 | 428.00 | -0.93% | 3,954,000 |
| Jan 21, 2026 | 446.00 | 446.00 | 428.00 | 432.00 | 432.00 | -3.14% | 8,068,900 |
| Jan 20, 2026 | 450.00 | 452.00 | 436.00 | 446.00 | 446.00 | -0.45% | 6,682,900 |
| Jan 19, 2026 | 480.00 | 480.00 | 434.00 | 448.00 | 448.00 | -6.67% | 23,628,400 |
| Jan 15, 2026 | 500.00 | 520.00 | 476.00 | 480.00 | 480.00 | 1.69% | 38,149,100 |
| Jan 14, 2026 | 486.00 | 496.00 | 468.00 | 472.00 | 472.00 | -1.26% | 20,117,300 |
| Jan 13, 2026 | 462.00 | 515.00 | 462.00 | 478.00 | 478.00 | 3.46% | 64,769,200 |
| Jan 12, 2026 | 452.00 | 480.00 | 448.00 | 462.00 | 462.00 | 3.59% | 33,356,700 |
| Jan 9, 2026 | 434.00 | 446.00 | 422.00 | 446.00 | 446.00 | 3.24% | 8,315,300 |
| Jan 8, 2026 | 450.00 | 470.00 | 432.00 | 432.00 | 432.00 | -4.42% | 15,750,000 |
| Jan 7, 2026 | 490.00 | 490.00 | 444.00 | 452.00 | 452.00 | 2.26% | 69,382,600 |
| Jan 6, 2026 | 410.00 | 444.00 | 410.00 | 442.00 | 442.00 | 8.33% | 40,059,500 |
| Jan 5, 2026 | 410.00 | 414.00 | 396.00 | 408.00 | 408.00 | 1.49% | 4,016,300 |
| Jan 2, 2026 | 396.00 | 408.00 | 396.00 | 402.00 | 402.00 | 3.08% | 3,815,000 |
| Dec 30, 2025 | 384.00 | 398.00 | 384.00 | 390.00 | 390.00 | 1.04% | 2,426,700 |
| 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 |