PT Akasha Wira International Tbk (IDX:ADES)
Indonesia
· Delayed Price · Currency is IDR 15,450
-275 (-1.75%)
At close: Dec 5, 2025
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,725.00 | 15,725.00 | 15,450.00 | 15,625.00 | - | -0.64% | 9,100 |
| Dec 4, 2025 | 15,675.00 | 15,750.00 | 15,625.00 | 15,725.00 | 15,725.00 | 0.32% | 39,000 |
| Dec 3, 2025 | 15,475.00 | 15,750.00 | 15,375.00 | 15,675.00 | 15,675.00 | 1.29% | 10,200 |
| Dec 2, 2025 | 15,400.00 | 15,475.00 | 15,375.00 | 15,475.00 | 15,475.00 | 0.65% | 5,300 |
| Dec 1, 2025 | 15,500.00 | 15,600.00 | 15,375.00 | 15,375.00 | 15,375.00 | 0.16% | 22,100 |
| Nov 28, 2025 | 15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 19,700 |
| Nov 27, 2025 | 15,225.00 | 15,700.00 | 15,225.00 | 15,650.00 | 15,650.00 | 2.96% | 25,700 |
| Nov 26, 2025 | 15,325.00 | 15,900.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.14% | 38,600 |
| Nov 25, 2025 | 15,125.00 | 15,375.00 | 15,025.00 | 15,375.00 | 15,375.00 | - | 37,700 |
| Nov 24, 2025 | 15,025.00 | 15,375.00 | 15,000.00 | 15,375.00 | 15,375.00 | 2.50% | 48,700 |
| Nov 21, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 7,900 |
| Nov 20, 2025 | 15,025.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 9,700 |
| Nov 19, 2025 | 15,025.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.31% | 31,000 |
| Nov 18, 2025 | 15,325.00 | 15,325.00 | 15,025.00 | 15,250.00 | 15,250.00 | -0.33% | 17,400 |
| Nov 17, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.83% | 31,400 |
| Nov 14, 2025 | 15,350.00 | 15,350.00 | 15,025.00 | 15,025.00 | 15,025.00 | -0.50% | 29,500 |
| Nov 13, 2025 | 15,025.00 | 15,300.00 | 15,025.00 | 15,100.00 | 15,100.00 | 0.50% | 30,900 |
| Nov 12, 2025 | 14,800.00 | 15,350.00 | 14,775.00 | 15,025.00 | 15,025.00 | 1.52% | 42,900 |
| Nov 11, 2025 | 15,200.00 | 15,250.00 | 14,250.00 | 14,800.00 | 14,800.00 | -2.63% | 126,300 |
| Nov 10, 2025 | 14,975.00 | 15,225.00 | 14,975.00 | 15,200.00 | 15,200.00 | 1.50% | 40,800 |
| Nov 7, 2025 | 15,025.00 | 15,025.00 | 14,925.00 | 14,975.00 | 14,975.00 | 0.17% | 48,200 |
| Nov 6, 2025 | 15,100.00 | 15,750.00 | 14,925.00 | 14,950.00 | 14,950.00 | -2.61% | 243,000 |
| Nov 5, 2025 | 15,800.00 | 16,000.00 | 15,225.00 | 15,350.00 | 15,350.00 | -2.85% | 74,300 |
| Nov 4, 2025 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.32% | 30,000 |
| Nov 3, 2025 | 16,000.00 | 16,050.00 | 15,300.00 | 15,850.00 | 15,850.00 | -0.31% | 40,300 |
| Oct 31, 2025 | 15,375.00 | 16,400.00 | 15,375.00 | 15,900.00 | 15,900.00 | 2.58% | 24,600 |
| Oct 30, 2025 | 15,775.00 | 15,775.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.74% | 94,700 |
| Oct 29, 2025 | 15,725.00 | 15,800.00 | 15,000.00 | 15,775.00 | 15,775.00 | 0.32% | 46,400 |
| Oct 28, 2025 | 15,725.00 | 15,750.00 | 15,200.00 | 15,725.00 | 15,725.00 | -1.26% | 17,800 |
| Oct 27, 2025 | 16,150.00 | 16,500.00 | 14,300.00 | 15,925.00 | 15,925.00 | -2.60% | 318,600 |
| Oct 24, 2025 | 15,900.00 | 16,475.00 | 14,800.00 | 16,350.00 | 16,350.00 | 2.83% | 141,700 |
| Oct 23, 2025 | 14,750.00 | 16,900.00 | 14,700.00 | 15,900.00 | 15,900.00 | 7.80% | 110,000 |
| Oct 22, 2025 | 13,950.00 | 15,000.00 | 13,900.00 | 14,750.00 | 14,750.00 | 5.73% | 86,100 |
| Oct 21, 2025 | 13,600.00 | 13,950.00 | 13,525.00 | 13,950.00 | 13,950.00 | 3.33% | 19,800 |
| Oct 20, 2025 | 13,525.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.18% | 84,500 |
| Oct 17, 2025 | 13,550.00 | 13,625.00 | 13,500.00 | 13,525.00 | 13,525.00 | -0.55% | 30,500 |
| Oct 16, 2025 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.55% | 26,100 |
| Oct 15, 2025 | 13,550.00 | 13,575.00 | 13,475.00 | 13,525.00 | 13,525.00 | -0.37% | 30,500 |
| Oct 14, 2025 | 13,525.00 | 13,600.00 | 13,475.00 | 13,575.00 | 13,575.00 | 0.56% | 47,100 |
| Oct 13, 2025 | 13,650.00 | 13,675.00 | 13,450.00 | 13,500.00 | 13,500.00 | -1.28% | 29,700 |
| Oct 10, 2025 | 13,500.00 | 13,725.00 | 13,500.00 | 13,675.00 | 13,675.00 | 1.30% | 19,200 |
| Oct 9, 2025 | 13,650.00 | 13,650.00 | 13,475.00 | 13,500.00 | 13,500.00 | -1.10% | 27,700 |
| Oct 8, 2025 | 13,550.00 | 13,700.00 | 13,425.00 | 13,650.00 | 13,650.00 | -0.36% | 104,500 |
| Oct 7, 2025 | 13,600.00 | 13,850.00 | 13,325.00 | 13,700.00 | 13,700.00 | 0.92% | 112,800 |
| Oct 6, 2025 | 13,550.00 | 13,600.00 | 13,500.00 | 13,575.00 | 13,575.00 | 0.37% | 25,100 |
| Oct 3, 2025 | 13,600.00 | 13,800.00 | 13,450.00 | 13,525.00 | 13,525.00 | -0.55% | 22,700 |
| Oct 2, 2025 | 13,575.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.68% | 92,500 |
| Oct 1, 2025 | 13,450.00 | 13,600.00 | 13,375.00 | 13,375.00 | 13,375.00 | -0.56% | 17,600 |
| Sep 30, 2025 | 13,600.00 | 13,600.00 | 13,325.00 | 13,450.00 | 13,450.00 | 0.94% | 17,900 |
| Sep 29, 2025 | 13,200.00 | 13,600.00 | 13,075.00 | 13,325.00 | 13,325.00 | 0.95% | 65,100 |
| Sep 26, 2025 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 34,800 |
| Sep 25, 2025 | 12,975.00 | 13,300.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.54% | 50,800 |
| Sep 24, 2025 | 13,075.00 | 13,225.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.57% | 27,400 |
| Sep 23, 2025 | 13,250.00 | 13,400.00 | 13,050.00 | 13,075.00 | 13,075.00 | -1.69% | 41,400 |
| Sep 22, 2025 | 13,350.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | -0.37% | 30,000 |
| Sep 19, 2025 | 13,100.00 | 13,500.00 | 12,975.00 | 13,350.00 | 13,350.00 | 2.10% | 12,200 |
| Sep 18, 2025 | 13,150.00 | 13,550.00 | 13,000.00 | 13,075.00 | 13,075.00 | -0.57% | 15,900 |
| Sep 17, 2025 | 13,275.00 | 13,400.00 | 13,125.00 | 13,150.00 | 13,150.00 | 0.19% | 8,300 |
| Sep 16, 2025 | 13,700.00 | 13,700.00 | 13,000.00 | 13,125.00 | 13,125.00 | -2.05% | 46,400 |
| Sep 15, 2025 | 13,525.00 | 13,525.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.92% | 23,200 |
| Sep 12, 2025 | 13,500.00 | 13,525.00 | 13,375.00 | 13,525.00 | 13,525.00 | - | 13,700 |
| Sep 11, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,525.00 | 13,525.00 | -0.37% | 25,500 |
| Sep 10, 2025 | 14,000.00 | 14,000.00 | 13,550.00 | 13,575.00 | 13,575.00 | 2.07% | 30,700 |
| Sep 9, 2025 | 13,350.00 | 13,400.00 | 13,025.00 | 13,300.00 | 13,300.00 | -0.93% | 33,000 |
| Sep 8, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | -2.19% | 42,800 |
| Sep 4, 2025 | 13,750.00 | 13,800.00 | 13,675.00 | 13,725.00 | 13,725.00 | 0.37% | 4,500 |
| Sep 3, 2025 | 13,775.00 | 13,950.00 | 13,675.00 | 13,675.00 | 13,675.00 | -0.73% | 10,900 |
| Sep 2, 2025 | 13,550.00 | 13,800.00 | 13,500.00 | 13,775.00 | 13,775.00 | 1.66% | 13,900 |
| Sep 1, 2025 | 13,400.00 | 13,725.00 | 13,175.00 | 13,550.00 | 13,550.00 | -0.37% | 84,200 |
| Aug 29, 2025 | 13,700.00 | 13,725.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.91% | 39,500 |
| Aug 28, 2025 | 13,975.00 | 13,975.00 | 13,600.00 | 13,725.00 | 13,725.00 | -1.79% | 59,000 |
| Aug 27, 2025 | 14,250.00 | 14,250.00 | 13,700.00 | 13,975.00 | 13,975.00 | - | 30,500 |
| Aug 26, 2025 | 13,775.00 | 14,175.00 | 13,775.00 | 13,975.00 | 13,975.00 | 1.45% | 83,400 |
| Aug 25, 2025 | 14,100.00 | 14,400.00 | 13,600.00 | 13,775.00 | 13,775.00 | -2.30% | 126,200 |
| Aug 22, 2025 | 13,550.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 4.06% | 58,600 |
| Aug 21, 2025 | 13,700.00 | 13,925.00 | 13,525.00 | 13,550.00 | 13,550.00 | -1.28% | 38,600 |
| Aug 20, 2025 | 13,625.00 | 14,250.00 | 13,575.00 | 13,725.00 | 13,725.00 | 0.73% | 35,500 |
| Aug 19, 2025 | 13,850.00 | 13,975.00 | 13,500.00 | 13,625.00 | 13,625.00 | -1.62% | 86,200 |
| Aug 15, 2025 | 14,150.00 | 14,650.00 | 13,825.00 | 13,850.00 | 13,850.00 | -2.12% | 60,300 |
| Aug 14, 2025 | 14,225.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 0.53% | 39,400 |
| Aug 13, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,075.00 | 14,075.00 | -3.60% | 142,100 |
| Aug 12, 2025 | 14,925.00 | 14,925.00 | 13,775.00 | 14,600.00 | 14,600.00 | -2.18% | 161,200 |
| Aug 11, 2025 | 14,200.00 | 15,050.00 | 14,175.00 | 14,925.00 | 14,925.00 | 6.23% | 206,900 |
| Aug 8, 2025 | 13,975.00 | 14,075.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.54% | 54,600 |
| Aug 7, 2025 | 14,100.00 | 14,100.00 | 13,900.00 | 13,975.00 | 13,975.00 | -0.89% | 22,300 |
| Aug 6, 2025 | 14,050.00 | 14,200.00 | 13,875.00 | 14,100.00 | 14,100.00 | 0.53% | 49,100 |
| Aug 5, 2025 | 13,525.00 | 14,125.00 | 13,500.00 | 14,025.00 | 14,025.00 | 3.70% | 120,400 |
| Aug 4, 2025 | 13,750.00 | 13,975.00 | 13,075.00 | 13,525.00 | 13,525.00 | 1.69% | 72,600 |
| Aug 1, 2025 | 13,500.00 | 13,700.00 | 13,225.00 | 13,300.00 | 13,300.00 | -1.48% | 53,800 |
| Jul 31, 2025 | 13,725.00 | 14,000.00 | 13,150.00 | 13,500.00 | 13,500.00 | -1.64% | 58,100 |
| Jul 30, 2025 | 13,200.00 | 14,000.00 | 13,125.00 | 13,725.00 | 13,725.00 | 4.17% | 299,100 |
| Jul 29, 2025 | 12,775.00 | 13,175.00 | 12,775.00 | 13,175.00 | 13,175.00 | 3.13% | 48,800 |
| Jul 28, 2025 | 12,525.00 | 13,600.00 | 12,525.00 | 12,775.00 | 12,775.00 | 2.20% | 107,600 |
| Jul 25, 2025 | 12,500.00 | 12,575.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.19% | 24,000 |
| Jul 24, 2025 | 12,750.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | -0.39% | 89,200 |
| Jul 23, 2025 | 12,525.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.20% | 17,900 |
| Jul 22, 2025 | 12,775.00 | 12,775.00 | 12,475.00 | 12,550.00 | 12,550.00 | -1.76% | 83,200 |
| Jul 21, 2025 | 12,775.00 | 12,775.00 | 12,600.00 | 12,775.00 | 12,775.00 | - | 14,800 |
| Jul 18, 2025 | 12,825.00 | 12,850.00 | 12,500.00 | 12,775.00 | 12,775.00 | -0.20% | 31,700 |
| Jul 17, 2025 | 12,850.00 | 12,925.00 | 12,725.00 | 12,800.00 | 12,800.00 | -0.19% | 3,700 |