PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia
· Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
Mar 6, 2026, 4:13 PM WIB
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 16,180,800 |
| Mar 4, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 17,331,200 |
| Mar 3, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 13,174,200 |
| Mar 2, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 19,604,600 |
| Feb 27, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,043,200 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 15,450,200 |
| Feb 25, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,313,300 |
| Feb 24, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 39,550,300 |
| Feb 23, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,029,700 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 9,143,900 |
| Feb 19, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 4,973,800 |
| Feb 18, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 10,098,800 |
| Feb 13, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 11,606,300 |
| Feb 12, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 7,419,100 |
| Feb 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 10,327,500 |
| Feb 10, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 23,567,800 |
| Feb 9, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 9,563,900 |
| Feb 6, 2026 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | - | 39,140,200 |
| Feb 5, 2026 | 55.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3.64% | 31,451,600 |
| Feb 4, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 9,437,500 |
| Feb 3, 2026 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | - | 18,547,300 |
| Feb 2, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 19,182,400 |
| Jan 30, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 30,700,200 |
| Jan 29, 2026 | 55.00 | 56.00 | 50.00 | 54.00 | 54.00 | -1.82% | 43,989,800 |
| Jan 28, 2026 | 58.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 69,817,100 |
| Jan 27, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 15,804,100 |
| Jan 26, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 13,942,200 |
| Jan 23, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 23,975,000 |
| Jan 22, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 45,838,300 |
| Jan 21, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 14,494,800 |
| Jan 20, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 26,321,800 |
| Jan 19, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 33,425,000 |
| Jan 15, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 36,540,400 |
| Jan 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 26,935,500 |
| Jan 13, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 49,077,000 |
| Jan 12, 2026 | 59.00 | 68.00 | 58.00 | 60.00 | 60.00 | 3.45% | 673,761,300 |
| Jan 9, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 50,626,200 |
| Jan 8, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 19,606,800 |
| Jan 7, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 40,075,100 |
| Jan 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 22,281,400 |
| Jan 5, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 22,672,600 |
| Jan 2, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 20,825,900 |
| Dec 30, 2025 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 51,909,900 |
| Dec 29, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 40,111,200 |
| Dec 24, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 28,951,300 |
| Dec 23, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 10,827,000 |
| Dec 22, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 26,911,200 |
| Dec 19, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 12,555,200 |
| Dec 18, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 28,090,800 |
| Dec 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 16,015,500 |
| Dec 16, 2025 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 67,328,500 |
| Dec 15, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 67,384,500 |
| Dec 12, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 27,124,200 |
| Dec 11, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 44,063,400 |
| Dec 10, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 33,813,300 |
| Dec 9, 2025 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 22,757,400 |
| Dec 8, 2025 | 61.00 | 65.00 | 57.00 | 58.00 | 58.00 | 1.75% | 181,024,600 |
| 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 |