PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 280.00
-4.00 (-1.41%)
Jun 2, 2026, 3:47 PM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 2.90% | 214,000 |
| May 26, 2026 | 276.00 | 290.00 | 264.00 | 276.00 | 276.00 | - | 640,600 |
| May 25, 2026 | 272.00 | 296.00 | 270.00 | 276.00 | 276.00 | -1.43% | 224,000 |
| May 22, 2026 | 280.00 | 284.00 | 266.00 | 280.00 | 280.00 | - | 307,300 |
| May 21, 2026 | 274.00 | 324.00 | 264.00 | 280.00 | 280.00 | 2.19% | 926,900 |
| May 20, 2026 | 278.00 | 300.00 | 242.00 | 274.00 | 274.00 | -2.14% | 1,285,100 |
| May 19, 2026 | 292.00 | 304.00 | 276.00 | 280.00 | 280.00 | -4.76% | 434,300 |
| May 18, 2026 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | -3.92% | 1,068,000 |
| May 13, 2026 | 310.00 | 310.00 | 298.00 | 306.00 | 306.00 | - | 527,700 |
| May 12, 2026 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 2.00% | 862,800 |
| May 11, 2026 | 306.00 | 312.00 | 298.00 | 300.00 | 300.00 | -1.96% | 486,900 |
| May 8, 2026 | 318.00 | 322.00 | 286.00 | 306.00 | 306.00 | -3.16% | 607,000 |
| May 7, 2026 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.25% | 195,600 |
| May 6, 2026 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | - | 528,400 |
| May 5, 2026 | 318.00 | 328.00 | 314.00 | 320.00 | 320.00 | 0.63% | 849,700 |
| May 4, 2026 | 318.00 | 336.00 | 308.00 | 318.00 | 318.00 | - | 1,153,600 |
| Apr 30, 2026 | 320.00 | 326.00 | 304.00 | 318.00 | 318.00 | -0.63% | 1,404,800 |
| Apr 29, 2026 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 306,800 |
| Apr 28, 2026 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | - | 332,500 |
| Apr 27, 2026 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | - | 588,300 |
| Apr 24, 2026 | 320.00 | 326.00 | 302.00 | 314.00 | 314.00 | -1.88% | 1,200,700 |
| Apr 23, 2026 | 330.00 | 338.00 | 318.00 | 320.00 | 320.00 | -3.03% | 923,200 |
| Apr 22, 2026 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | -0.60% | 1,089,100 |
| Apr 21, 2026 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | -2.92% | 758,000 |
| Apr 20, 2026 | 330.00 | 344.00 | 326.00 | 342.00 | 342.00 | 3.64% | 3,432,300 |
| Apr 17, 2026 | 328.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1.23% | 2,591,500 |
| Apr 16, 2026 | 320.00 | 328.00 | 314.00 | 326.00 | 326.00 | 2.52% | 1,507,400 |
| Apr 15, 2026 | 312.00 | 326.00 | 312.00 | 318.00 | 318.00 | 2.58% | 1,662,700 |
| Apr 14, 2026 | 298.00 | 312.00 | 292.00 | 310.00 | 310.00 | 4.73% | 2,262,900 |
| Apr 13, 2026 | 292.00 | 296.00 | 282.00 | 296.00 | 296.00 | 2.07% | 1,072,000 |
| Apr 10, 2026 | 272.00 | 296.00 | 270.00 | 290.00 | 290.00 | 7.41% | 1,868,900 |
| Apr 9, 2026 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | -2.17% | 878,000 |
| Apr 8, 2026 | 270.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2.99% | 1,499,800 |
| Apr 7, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -0.74% | 341,000 |
| Apr 6, 2026 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 843,100 |
| Apr 2, 2026 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | -3.57% | 472,000 |
| Apr 1, 2026 | 264.00 | 290.00 | 264.00 | 280.00 | 280.00 | 6.06% | 1,828,600 |
| Mar 31, 2026 | 268.00 | 284.00 | 262.00 | 264.00 | 264.00 | -1.49% | 1,508,800 |
| Mar 30, 2026 | 276.00 | 276.00 | 260.00 | 268.00 | 268.00 | -2.90% | 1,681,700 |
| Mar 27, 2026 | 280.00 | 280.00 | 262.00 | 276.00 | 276.00 | -4.83% | 4,639,800 |
| Mar 26, 2026 | 302.00 | 310.00 | 284.00 | 290.00 | 290.00 | -4.61% | 1,158,900 |
| Mar 25, 2026 | 286.00 | 312.00 | 286.00 | 304.00 | 304.00 | 6.29% | 1,213,100 |
| Mar 17, 2026 | 284.00 | 308.00 | 278.00 | 286.00 | 286.00 | - | 1,356,900 |
| Mar 16, 2026 | 314.00 | 314.00 | 272.00 | 286.00 | 286.00 | -4.67% | 1,395,400 |
| Mar 13, 2026 | 294.00 | 300.00 | 280.00 | 300.00 | 300.00 | 2.04% | 1,328,300 |
| Mar 12, 2026 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | -3.29% | 529,600 |
| Mar 11, 2026 | 320.00 | 322.00 | 300.00 | 304.00 | 304.00 | -3.80% | 1,144,800 |
| Mar 10, 2026 | 298.00 | 320.00 | 284.00 | 316.00 | 316.00 | 11.27% | 2,449,800 |
| Mar 9, 2026 | 308.00 | 308.00 | 272.00 | 284.00 | 284.00 | -10.69% | 3,658,500 |
| Mar 6, 2026 | 326.00 | 326.00 | 310.00 | 318.00 | 318.00 | -2.45% | 837,000 |