PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia
· Delayed Price · Currency is IDR 57.00
+4.00 (7.55%)
Dec 5, 2025, 4:10 PM WIB
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 62.00 | 54.00 | 57.00 | 57.00 | 7.55% | 275,519,900 |
| Dec 4, 2025 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 53,259,000 |
| Dec 3, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 5,217,700 |
| Dec 2, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 16,400,900 |
| Dec 1, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 18,006,000 |
| Nov 28, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 18,548,900 |
| Nov 27, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 6,478,500 |
| Nov 26, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 8,596,500 |
| Nov 25, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 16,951,400 |
| Nov 24, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,346,000 |
| Nov 21, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 7,297,500 |
| Nov 20, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 10,658,200 |
| Nov 19, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,371,000 |
| Nov 18, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 34,313,200 |
| Nov 17, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 12,169,000 |
| Nov 14, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 16,061,100 |
| Nov 13, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 8,406,300 |
| Nov 12, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,404,800 |
| Nov 11, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 13,447,600 |
| Nov 10, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 11,112,300 |
| Nov 7, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 8,309,700 |
| Nov 6, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 23,230,800 |
| Nov 5, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 16,595,000 |
| Nov 4, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 18,206,000 |
| Nov 3, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 13,683,800 |
| Oct 31, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 5,589,700 |
| Oct 30, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 4,163,400 |
| Oct 29, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,742,500 |
| Oct 28, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,901,100 |
| Oct 27, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 44,091,100 |
| Oct 24, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 22,570,100 |
| Oct 23, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 36,130,300 |
| Oct 22, 2025 | 55.00 | 60.00 | 54.00 | 59.00 | 59.00 | 7.27% | 72,550,100 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,819,000 |
| Oct 20, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 21,431,200 |
| Oct 17, 2025 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 21,569,000 |
| Oct 16, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1.82% | 40,817,300 |
| Oct 15, 2025 | 58.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 45,328,000 |
| Oct 14, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 52,133,100 |
| Oct 13, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 30,584,100 |
| Oct 10, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 35,660,700 |
| Oct 9, 2025 | 59.00 | 64.00 | 58.00 | 60.00 | 60.00 | 1.69% | 215,767,800 |
| Oct 8, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 45,153,100 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 36,999,700 |
| Oct 6, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 52,020,800 |
| Oct 3, 2025 | 60.00 | 65.00 | 60.00 | 61.00 | 61.00 | 1.67% | 194,412,900 |
| Oct 2, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 28,522,100 |
| Oct 1, 2025 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 87,567,700 |
| Sep 30, 2025 | 60.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 103,229,100 |
| Sep 29, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 80,797,300 |
| Sep 26, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 20,866,600 |
| Sep 25, 2025 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -4.84% | 45,484,800 |
| Sep 24, 2025 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 123,846,200 |
| Sep 23, 2025 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 75,959,600 |
| Sep 22, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 32,211,200 |
| Sep 19, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 45,242,900 |
| Sep 18, 2025 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 112,494,700 |
| Sep 17, 2025 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -1.54% | 139,057,600 |
| Sep 16, 2025 | 62.00 | 70.00 | 61.00 | 65.00 | 65.00 | 4.84% | 468,302,500 |
| Sep 15, 2025 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 105,808,800 |
| Sep 12, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 36,316,300 |
| Sep 11, 2025 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | -1.69% | 81,457,800 |
| Sep 10, 2025 | 58.00 | 64.00 | 58.00 | 59.00 | 59.00 | 1.72% | 137,891,500 |
| Sep 9, 2025 | 62.00 | 64.00 | 57.00 | 58.00 | 58.00 | -6.45% | 105,153,300 |
| Sep 8, 2025 | 62.00 | 68.00 | 61.00 | 62.00 | 62.00 | - | 164,755,600 |
| Sep 4, 2025 | 69.00 | 70.00 | 61.00 | 62.00 | 62.00 | -10.14% | 254,052,300 |
| Sep 3, 2025 | 58.00 | 75.00 | 55.00 | 69.00 | 69.00 | 21.05% | 1,511,227,000 |
| Sep 2, 2025 | 53.00 | 62.00 | 53.00 | 57.00 | 57.00 | 7.55% | 265,557,000 |
| Sep 1, 2025 | 53.00 | 58.00 | 51.00 | 53.00 | 53.00 | -3.64% | 165,561,900 |
| Aug 29, 2025 | 63.00 | 63.00 | 54.00 | 55.00 | 55.00 | -12.70% | 257,428,500 |
| Aug 28, 2025 | 50.00 | 66.00 | 50.00 | 63.00 | 63.00 | 26.00% | 1,033,565,000 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 981,400 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,828,700 |
| Aug 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 12,900,400 |
| Aug 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,428,200 |
| Aug 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,836,100 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 35,192,500 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 25,451,200 |
| Aug 15, 2025 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 80,475,300 |
| Aug 14, 2025 | 50.00 | 57.00 | 50.00 | 53.00 | 53.00 | 6.00% | 252,776,500 |
| Aug 13, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 190,578,100 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,471,500 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,200,700 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 69,600 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 128,200 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,700 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 105,900 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,000 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,200 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 216,900 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,500 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,500 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 69,700 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,400 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,400 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,700 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,800 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,300 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 48,400 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,900 |