Skip to main content
PT Akasha Wira International Tbk (IDX:ADES)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
15,200
+125 (0.83%)
At close: Mar 6, 2026

IDX:ADES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615,250.0015,350.0015,075.0015,075.0015,075.00-0.66%11,400
Mar 4, 202615,350.0015,350.0015,125.0015,175.0015,175.00-1.14%48,000
Mar 3, 202615,500.0015,500.0015,275.0015,350.0015,350.00-0.97%37,800
Mar 2, 202615,350.0015,500.0015,250.0015,500.0015,500.00-0.48%40,300
Feb 27, 202615,550.0015,700.0015,350.0015,575.0015,575.000.16%6,800
Feb 26, 202615,525.0015,650.0015,400.0015,550.0015,550.000.16%7,900
Feb 25, 202615,550.0015,550.0015,350.0015,525.0015,525.00-0.16%20,500
Feb 24, 202615,650.0015,650.0015,400.0015,550.0015,550.00-0.64%10,400
Feb 23, 202615,525.0015,750.0015,300.0015,650.0015,650.000.81%15,900
Feb 20, 202615,300.0015,525.0015,300.0015,525.0015,525.000.16%20,700
Feb 19, 202615,200.0015,550.0015,200.0015,500.0015,500.000.81%31,500
Feb 18, 202615,150.0015,550.0015,150.0015,375.0015,375.00-2.84%18,700
Feb 13, 202615,450.0016,375.0015,350.0015,825.0015,825.002.93%35,200
Feb 12, 202615,200.0015,475.0015,200.0015,375.0015,375.00-0.16%14,100
Feb 11, 202615,175.0015,450.0015,150.0015,400.0015,400.001.65%22,200
Feb 10, 202615,250.0015,375.0015,125.0015,150.0015,150.00-0.66%21,600
Feb 9, 202615,250.0015,450.0015,250.0015,250.0015,250.00-0.16%29,400
Feb 6, 202615,475.0015,475.0015,275.0015,275.0015,275.00-0.33%13,400
Feb 5, 202615,475.0015,500.0015,250.0015,325.0015,325.00-0.97%15,100
Feb 4, 202615,350.0015,575.0015,275.0015,475.0015,475.001.48%21,400
Feb 3, 202615,200.0015,375.0015,200.0015,250.0015,250.000.33%31,100
Feb 2, 202615,125.0015,200.0014,950.0015,200.0015,200.000.16%119,200
Jan 30, 202615,300.0015,300.0015,025.0015,175.0015,175.00-0.16%77,000
Jan 29, 202615,200.0015,225.0014,025.0015,200.0015,200.00-220,000
Jan 28, 202615,375.0015,375.0014,975.0015,200.0015,200.00-1.14%204,800
Jan 27, 202615,250.0015,425.0015,150.0015,375.0015,375.000.82%87,300
Jan 26, 202615,400.0015,400.0015,150.0015,250.0015,250.00-0.97%26,600
Jan 23, 202615,350.0015,400.0015,125.0015,400.0015,400.000.65%53,300
Jan 22, 202615,200.0015,325.0015,125.0015,300.0015,300.000.16%20,800
Jan 21, 202615,200.0015,275.0015,125.0015,275.0015,275.00-0.65%32,300
Jan 20, 202615,375.0015,400.0015,200.0015,375.0015,375.00-21,800
Jan 19, 202615,225.0015,400.0015,200.0015,375.0015,375.001.15%118,300
Jan 15, 202615,325.0015,325.0015,100.0015,200.0015,200.00-0.82%15,900
Jan 14, 202615,150.0015,500.0015,100.0015,325.0015,325.001.16%20,700
Jan 13, 202615,200.0015,200.0015,025.0015,150.0015,150.000.83%18,000
Jan 12, 202615,225.0015,375.0014,850.0015,025.0015,025.00-1.31%133,800
Jan 9, 202615,150.0015,950.0015,050.0015,225.0015,225.000.50%108,700
Jan 8, 202615,200.0015,275.0015,075.0015,150.0015,150.000.17%19,700
Jan 7, 202615,200.0015,275.0015,125.0015,125.0015,125.00-0.33%44,900
Jan 6, 202615,375.0015,425.0015,100.0015,175.0015,175.00-0.49%49,300
Jan 5, 202615,275.0015,475.0015,175.0015,250.0015,250.00-0.16%38,100
Jan 2, 202615,400.0015,425.0015,225.0015,275.0015,275.00-0.97%39,600
Dec 30, 202515,275.0015,750.0015,175.0015,425.0015,425.000.98%24,600
Dec 29, 202515,300.0015,300.0015,225.0015,275.0015,275.000.33%15,400
Dec 24, 202515,250.0015,400.0015,175.0015,225.0015,225.00-26,900
Dec 23, 202515,475.0015,500.0015,175.0015,225.0015,225.00-0.81%9,000
Dec 22, 202515,650.0015,675.0015,300.0015,350.0015,350.00-1.92%45,300
Dec 19, 202515,500.0015,650.0015,375.0015,650.0015,650.000.97%11,200
Dec 18, 202515,550.0015,800.0015,300.0015,500.0015,500.00-20,200
Dec 17, 202515,450.0015,675.0015,300.0015,500.0015,500.000.32%17,600
Dec 16, 202515,675.0015,700.0015,200.0015,450.0015,450.00-0.16%33,500
Dec 15, 202515,300.0015,700.0015,225.0015,475.0015,475.001.14%34,300
Dec 12, 202515,325.0015,500.0015,275.0015,300.0015,300.00-0.16%34,100
Dec 11, 202515,500.0015,550.0015,300.0015,325.0015,325.00-1.45%24,500
Dec 10, 202515,575.0015,575.0015,250.0015,550.0015,550.000.32%23,900
Dec 9, 202515,900.0015,900.0015,500.0015,500.0015,500.00-2.52%28,700
Dec 8, 202515,450.0016,200.0015,300.0015,900.0015,900.002.91%42,500
Dec 5, 202515,725.0015,725.0015,450.0015,450.0015,450.00-1.75%13,100
Dec 4, 202515,675.0015,750.0015,625.0015,725.0015,725.000.32%39,000
Dec 3, 202515,475.0015,750.0015,375.0015,675.0015,675.001.29%10,200
Dec 2, 202515,400.0015,475.0015,375.0015,475.0015,475.000.65%5,300
Dec 1, 202515,500.0015,600.0015,375.0015,375.0015,375.000.16%22,100
Nov 28, 202515,650.0015,650.0015,300.0015,350.0015,350.00-1.92%19,700
Nov 27, 202515,225.0015,700.0015,225.0015,650.0015,650.002.96%25,700
Nov 26, 202515,325.0015,900.0015,100.0015,200.0015,200.00-1.14%38,600
Nov 25, 202515,125.0015,375.0015,025.0015,375.0015,375.00-37,700
Nov 24, 202515,025.0015,375.0015,000.0015,375.0015,375.002.50%48,700
Nov 21, 202515,000.0015,200.0015,000.0015,000.0015,000.00-7,900
Nov 20, 202515,025.0015,100.0015,000.0015,000.0015,000.00-0.33%9,700
Nov 19, 202515,025.0015,250.0015,000.0015,050.0015,050.00-1.31%31,000
Nov 18, 202515,325.0015,325.0015,025.0015,250.0015,250.00-0.33%17,400
Nov 17, 202515,000.0015,300.0015,000.0015,300.0015,300.001.83%31,400
Nov 14, 202515,350.0015,350.0015,025.0015,025.0015,025.00-0.50%29,500
Nov 13, 202515,025.0015,300.0015,025.0015,100.0015,100.000.50%30,900
Nov 12, 202514,800.0015,350.0014,775.0015,025.0015,025.001.52%42,900
Nov 11, 202515,200.0015,250.0014,250.0014,800.0014,800.00-2.63%126,300
Nov 10, 202514,975.0015,225.0014,975.0015,200.0015,200.001.50%40,800
Nov 7, 202515,025.0015,025.0014,925.0014,975.0014,975.000.17%48,200
Nov 6, 202515,100.0015,750.0014,925.0014,950.0014,950.00-2.61%243,000
Nov 5, 202515,800.0016,000.0015,225.0015,350.0015,350.00-2.85%74,300
Nov 4, 202515,850.0016,000.0015,500.0015,800.0015,800.00-0.32%30,000
Nov 3, 202516,000.0016,050.0015,300.0015,850.0015,850.00-0.31%40,300
Oct 31, 202515,375.0016,400.0015,375.0015,900.0015,900.002.58%24,600
Oct 30, 202515,775.0015,775.0015,100.0015,500.0015,500.00-1.74%94,700
Oct 29, 202515,725.0015,800.0015,000.0015,775.0015,775.000.32%46,400
Oct 28, 202515,725.0015,750.0015,200.0015,725.0015,725.00-1.26%17,800
Oct 27, 202516,150.0016,500.0014,300.0015,925.0015,925.00-2.60%318,600
Oct 24, 202515,900.0016,475.0014,800.0016,350.0016,350.002.83%141,700
Oct 23, 202514,750.0016,900.0014,700.0015,900.0015,900.007.80%110,000
Oct 22, 202513,950.0015,000.0013,900.0014,750.0014,750.005.73%86,100
Oct 21, 202513,600.0013,950.0013,525.0013,950.0013,950.003.33%19,800
Oct 20, 202513,525.0013,950.0013,500.0013,500.0013,500.00-0.18%84,500
Oct 17, 202513,550.0013,625.0013,500.0013,525.0013,525.00-0.55%30,500
Oct 16, 202513,600.0013,750.0013,500.0013,600.0013,600.000.55%26,100
Oct 15, 202513,550.0013,575.0013,475.0013,525.0013,525.00-0.37%30,500
Oct 14, 202513,525.0013,600.0013,475.0013,575.0013,575.000.56%47,100
Oct 13, 202513,650.0013,675.0013,450.0013,500.0013,500.00-1.28%29,700
Oct 10, 202513,500.0013,725.0013,500.0013,675.0013,675.001.30%19,200
Oct 9, 202513,650.0013,650.0013,475.0013,500.0013,500.00-1.10%27,700
Oct 8, 202513,550.0013,700.0013,425.0013,650.0013,650.00-0.36%104,500