PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia · Delayed Price · Currency is IDR 298.00
+6.00 (2.05%)
Oct 26, 2026, 4:00 PM WIB
IDX:NICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 292.00 | 312.00 | 290.00 | 298.00 | 298.00 | 2.05% | 1,539,700 |
| Oct 23, 2026 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | 1.39% | 787,500 |
| Oct 22, 2026 | 260.00 | 294.00 | 260.00 | 288.00 | 288.00 | 8.27% | 1,374,100 |
| Oct 21, 2026 | 268.00 | 278.00 | 250.00 | 266.00 | 266.00 | -0.75% | 434,400 |
| Oct 20, 2026 | 258.00 | 290.00 | 256.00 | 268.00 | 268.00 | 4.69% | 1,864,100 |
| Oct 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | 1,335,100 |
| Oct 16, 2026 | 272.00 | 298.00 | 272.00 | 274.00 | 274.00 | -13.84% | 3,557,700 |
| Oct 15, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.24% | 638,600 |
| Oct 14, 2026 | 318.00 | 330.00 | 318.00 | 322.00 | 322.00 | - | 448,900 |
| Oct 13, 2026 | 322.00 | 328.00 | 312.00 | 322.00 | 322.00 | - | 1,503,200 |
| Oct 12, 2026 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | -5.85% | 1,183,100 |
| Oct 9, 2026 | 336.00 | 346.00 | 332.00 | 342.00 | 342.00 | 1.79% | 164,600 |
| Oct 8, 2026 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | -2.89% | 455,500 |
| Oct 7, 2026 | 370.00 | 370.00 | 340.00 | 346.00 | 346.00 | 1.17% | 1,248,900 |
| Oct 6, 2026 | 340.00 | 378.00 | 340.00 | 342.00 | 342.00 | 0.59% | 3,182,000 |
| Oct 5, 2026 | 324.00 | 342.00 | 320.00 | 340.00 | 340.00 | 4.94% | 1,685,400 |
| Oct 2, 2026 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | -1.82% | 863,500 |
| Oct 1, 2026 | 334.00 | 340.00 | 324.00 | 330.00 | 330.00 | -1.20% | 696,400 |
| Sep 30, 2026 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | - | 1,295,200 |
| Sep 29, 2026 | 330.00 | 336.00 | 314.00 | 334.00 | 334.00 | 1.21% | 1,404,100 |
| Sep 28, 2026 | 326.00 | 342.00 | 326.00 | 330.00 | 330.00 | -2.94% | 915,600 |
| Sep 25, 2026 | 354.00 | 356.00 | 334.00 | 340.00 | 340.00 | -3.95% | 1,731,300 |
| Sep 24, 2026 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | -0.56% | 773,000 |
| Sep 23, 2026 | 358.00 | 368.00 | 352.00 | 356.00 | 356.00 | -1.11% | 1,632,400 |
| Sep 22, 2026 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | -2.17% | 1,188,600 |
| Sep 21, 2026 | 360.00 | 374.00 | 358.00 | 368.00 | 368.00 | 1.66% | 1,492,700 |
| Sep 18, 2026 | 364.00 | 370.00 | 358.00 | 362.00 | 362.00 | 1.12% | 1,728,500 |
| Sep 17, 2026 | 358.00 | 366.00 | 348.00 | 358.00 | 358.00 | - | 1,524,600 |
| Sep 16, 2026 | 364.00 | 364.00 | 354.00 | 358.00 | 358.00 | -1.65% | 912,000 |
| Sep 15, 2026 | 356.00 | 380.00 | 352.00 | 364.00 | 364.00 | 2.25% | 1,938,700 |
| Sep 14, 2026 | 364.00 | 364.00 | 350.00 | 356.00 | 356.00 | -2.20% | 1,160,200 |
| Sep 11, 2026 | 346.00 | 368.00 | 346.00 | 364.00 | 364.00 | -1.09% | 2,410,100 |
| Sep 10, 2026 | 386.00 | 390.00 | 368.00 | 368.00 | 368.00 | -3.66% | 6,149,300 |
| Sep 9, 2026 | 360.00 | 406.00 | 344.00 | 382.00 | 382.00 | 7.30% | 22,008,200 |
| Sep 8, 2026 | 372.00 | 378.00 | 352.00 | 356.00 | 356.00 | -4.30% | 3,161,100 |
| Sep 7, 2026 | 378.00 | 386.00 | 370.00 | 372.00 | 372.00 | -1.59% | 1,641,700 |
| Sep 4, 2026 | 378.00 | 388.00 | 362.00 | 378.00 | 378.00 | 1.61% | 7,635,600 |
| Sep 3, 2026 | 338.00 | 394.00 | 324.00 | 372.00 | 372.00 | 10.71% | 21,318,500 |
| Sep 2, 2026 | 344.00 | 346.00 | 318.00 | 336.00 | 336.00 | -2.89% | 3,142,500 |
| Sep 1, 2026 | 356.00 | 366.00 | 340.00 | 346.00 | 346.00 | -2.81% | 6,309,800 |
| Aug 31, 2026 | 384.00 | 388.00 | 348.00 | 356.00 | 356.00 | -7.29% | 7,382,500 |
| Aug 28, 2026 | 394.00 | 406.00 | 380.00 | 384.00 | 384.00 | -1.03% | 11,139,600 |
| Aug 27, 2026 | 390.00 | 420.00 | 376.00 | 388.00 | 388.00 | 14.12% | 59,766,400 |
| Aug 26, 2026 | 296.00 | 340.00 | 296.00 | 340.00 | 340.00 | 25.00% | 16,680,600 |
| 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 |