PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 272.00
+2.00 (0.74%)
Aug 24, 2026, 4:13 PM WIB
IDX:NICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 0.74% | 1,252,500 |
| Aug 21, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | - | 1,737,900 |
| Aug 20, 2026 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 3.85% | 1,913,400 |
| Aug 19, 2026 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | -0.76% | 518,300 |
| Aug 18, 2026 | 256.00 | 262.00 | 246.00 | 262.00 | 262.00 | 1.55% | 1,756,800 |
| Aug 14, 2026 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 2.38% | 246,600 |
| Aug 13, 2026 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | -1.56% | 332,700 |
| Aug 12, 2026 | 250.00 | 256.00 | 246.00 | 256.00 | 256.00 | 3.23% | 474,800 |
| Aug 11, 2026 | 262.00 | 262.00 | 246.00 | 248.00 | 248.00 | -4.62% | 1,612,400 |
| Aug 10, 2026 | 264.00 | 272.00 | 258.00 | 260.00 | 260.00 | -1.52% | 821,000 |
| Aug 7, 2026 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | - | 505,800 |
| Aug 6, 2026 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | -2.94% | 1,623,200 |
| Aug 5, 2026 | 262.00 | 280.00 | 258.00 | 272.00 | 272.00 | 4.62% | 4,156,800 |
| Aug 4, 2026 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3.17% | 1,511,800 |
| Aug 3, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 329,400 |
| Jul 31, 2026 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 0.80% | 977,600 |
| Jul 30, 2026 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 2.46% | 755,300 |
| Jul 29, 2026 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | -1.61% | 1,723,100 |
| Jul 28, 2026 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.81% | 356,100 |
| Jul 27, 2026 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | -1.60% | 874,300 |
| Jul 24, 2026 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 0.81% | 2,651,600 |
| Jul 23, 2026 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 4,797,600 |
| Jul 22, 2026 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | -0.79% | 3,230,300 |
| Jul 21, 2026 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1.60% | 2,295,100 |
| Jul 20, 2026 | 254.00 | 260.00 | 246.00 | 250.00 | 250.00 | 0.81% | 1,611,200 |
| Jul 17, 2026 | 264.00 | 272.00 | 248.00 | 248.00 | 248.00 | -8.82% | 2,993,400 |
| Jul 16, 2026 | 272.00 | 280.00 | 256.00 | 272.00 | 272.00 | - | 953,400 |
| Jul 15, 2026 | 270.00 | 278.00 | 260.00 | 272.00 | 272.00 | 0.74% | 112,000 |
| Jul 14, 2026 | 264.00 | 282.00 | 262.00 | 270.00 | 270.00 | 5.47% | 679,100 |
| Jul 13, 2026 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | - | 32,100 |
| Jul 10, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | - | 368,400 |
| Jul 9, 2026 | 258.00 | 258.00 | 246.00 | 256.00 | 256.00 | 1.59% | 218,700 |
| Jul 8, 2026 | 254.00 | 270.00 | 242.00 | 252.00 | 252.00 | -2.33% | 567,200 |
| Jul 7, 2026 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 0.78% | 92,500 |
| Jul 6, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 131,600 |
| Jul 3, 2026 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 3.20% | 397,800 |
| Jul 2, 2026 | 246.00 | 260.00 | 230.00 | 250.00 | 250.00 | 0.81% | 208,500 |
| Jul 1, 2026 | 250.00 | 254.00 | 240.00 | 248.00 | 248.00 | -0.80% | 212,000 |
| Jun 30, 2026 | 238.00 | 266.00 | 232.00 | 250.00 | 250.00 | 5.04% | 203,900 |
| Jun 29, 2026 | 260.00 | 266.00 | 234.00 | 238.00 | 238.00 | -3.25% | 270,200 |
| Jun 26, 2026 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -3.15% | 202,500 |
| Jun 25, 2026 | 260.00 | 268.00 | 252.00 | 254.00 | 254.00 | -1.55% | 394,300 |
| Jun 24, 2026 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | -0.77% | 73,700 |
| Jun 23, 2026 | 268.00 | 268.00 | 250.00 | 260.00 | 260.00 | -0.76% | 536,800 |
| Jun 22, 2026 | 272.00 | 282.00 | 256.00 | 262.00 | 262.00 | -0.76% | 288,200 |
| Jun 19, 2026 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | -1.49% | 419,400 |
| Jun 18, 2026 | 274.00 | 280.00 | 266.00 | 268.00 | 268.00 | -4.96% | 558,200 |
| Jun 17, 2026 | 288.00 | 290.00 | 272.00 | 282.00 | 282.00 | -0.70% | 421,200 |
| Jun 15, 2026 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 3.65% | 676,200 |
| Jun 12, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 5.38% | 387,900 |