PT Adhi Commuter Properti Tbk (IDX:ADCP)
Indonesia
· Delayed Price · Currency is IDR 52.00
+1.00 (1.96%)
Apr 29, 2026, 2:30 PM WIB
IDX:ADCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | - | - | 17,432,400 |
| Apr 28, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 69,898,500 |
| Apr 27, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 96,597,200 |
| Apr 24, 2026 | 56.00 | 57.00 | 51.00 | 51.00 | 51.00 | -8.93% | 296,482,700 |
| Apr 23, 2026 | 53.00 | 68.00 | 52.00 | 56.00 | 56.00 | 5.66% | 1,364,812,700 |
| Apr 22, 2026 | 52.00 | 58.00 | 50.00 | 53.00 | 53.00 | 3.92% | 153,959,200 |
| Apr 21, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 31,945,400 |
| Apr 20, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 10,168,600 |
| Apr 17, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 33,224,500 |
| Apr 16, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 19,008,300 |
| Apr 15, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 26,921,300 |
| Apr 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 88,699,300 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 395,400 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 378,000 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 752,500 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 110,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,359,000 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 157,500 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 116,900 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,124,000 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 226,500 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 290,000 |
| Mar 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 853,500 |
| Mar 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,241,300 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,218,200 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,432,700 |
| Mar 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,280,400 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,039,100 |
| Mar 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,050,800 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,277,400 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,565,800 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,830,600 |
| Mar 6, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 54,944,900 |
| 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 |