PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 270.00
+14.00 (5.47%)
Jul 14, 2026, 3:29 PM WIB
IDX:NICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 264.00 | 280.00 | 262.00 | 274.00 | - | 7.03% | 32,600 |
| 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 |
| Jun 11, 2026 | 262.00 | 280.00 | 256.00 | 260.00 | 260.00 | - | 753,800 |
| Jun 10, 2026 | 252.00 | 268.00 | 248.00 | 260.00 | 260.00 | 3.17% | 531,200 |
| Jun 9, 2026 | 240.00 | 258.00 | 220.00 | 252.00 | 252.00 | 7.69% | 741,400 |
| Jun 8, 2026 | 252.00 | 254.00 | 216.00 | 234.00 | 234.00 | -7.14% | 921,400 |
| Jun 5, 2026 | 248.00 | 262.00 | 240.00 | 252.00 | 252.00 | 0.80% | 578,000 |
| Jun 4, 2026 | 272.00 | 276.00 | 242.00 | 250.00 | 250.00 | -8.09% | 805,500 |
| Jun 3, 2026 | 284.00 | 284.00 | 260.00 | 272.00 | 272.00 | -2.86% | 460,300 |
| Jun 2, 2026 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | -1.41% | 313,900 |
| 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 |