PT Akasha Wira International Tbk (IDX:ADES)
Indonesia
· Delayed Price · Currency is IDR 17,975
+100 (0.56%)
Apr 28, 2026, 4:00 PM WIB
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,875.00 | 18,475.00 | 17,550.00 | 17,975.00 | 17,975.00 | 0.56% | 45,000 |
| Apr 27, 2026 | 17,275.00 | 18,300.00 | 17,275.00 | 17,875.00 | 17,875.00 | 3.62% | 50,900 |
| Apr 24, 2026 | 17,575.00 | 17,575.00 | 16,975.00 | 17,250.00 | 17,250.00 | -1.71% | 17,800 |
| Apr 23, 2026 | 16,675.00 | 18,000.00 | 16,675.00 | 17,550.00 | 17,550.00 | 5.25% | 107,900 |
| Apr 22, 2026 | 16,650.00 | 16,725.00 | 16,400.00 | 16,675.00 | 16,675.00 | 0.15% | 41,200 |
| Apr 21, 2026 | 16,500.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 0.91% | 26,900 |
| Apr 20, 2026 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.61% | 7,500 |
| Apr 17, 2026 | 16,475.00 | 16,700.00 | 16,375.00 | 16,400.00 | 16,400.00 | - | 23,700 |
| Apr 16, 2026 | 16,550.00 | 16,625.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.94% | 84,100 |
| Apr 15, 2026 | 16,775.00 | 16,775.00 | 16,525.00 | 16,725.00 | 16,725.00 | 1.21% | 12,300 |
| Apr 14, 2026 | 16,725.00 | 16,775.00 | 16,500.00 | 16,525.00 | 16,525.00 | -0.90% | 18,400 |
| Apr 13, 2026 | 16,475.00 | 16,900.00 | 16,450.00 | 16,675.00 | 16,675.00 | -0.45% | 11,600 |
| Apr 10, 2026 | 16,600.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 2.45% | 34,700 |
| Apr 9, 2026 | 16,500.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.61% | 151,300 |
| Apr 8, 2026 | 16,200.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1.54% | 52,000 |
| Apr 7, 2026 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.52% | 16,700 |
| Apr 6, 2026 | 16,325.00 | 16,500.00 | 16,225.00 | 16,450.00 | 16,450.00 | 0.77% | 38,600 |
| Apr 2, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,325.00 | 16,325.00 | -0.76% | 20,900 |
| Apr 1, 2026 | 16,600.00 | 16,650.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.45% | 40,800 |
| Mar 31, 2026 | 16,450.00 | 16,525.00 | 16,225.00 | 16,525.00 | 16,525.00 | 0.30% | 33,400 |
| Mar 30, 2026 | 16,950.00 | 16,950.00 | 16,475.00 | 16,475.00 | 16,475.00 | -2.66% | 69,600 |
| Mar 27, 2026 | 15,050.00 | 17,500.00 | 15,025.00 | 16,925.00 | 16,925.00 | 10.62% | 267,300 |
| Mar 26, 2026 | 15,350.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1.16% | 20,200 |
| Mar 25, 2026 | 15,100.00 | 15,350.00 | 15,100.00 | 15,125.00 | 15,125.00 | -0.17% | 53,300 |
| Mar 17, 2026 | 15,125.00 | 15,150.00 | 15,025.00 | 15,150.00 | 15,150.00 | 0.83% | 37,000 |
| Mar 16, 2026 | 14,950.00 | 15,050.00 | 14,850.00 | 15,025.00 | 15,025.00 | 0.33% | 99,400 |
| Mar 13, 2026 | 15,000.00 | 15,025.00 | 14,900.00 | 14,975.00 | 14,975.00 | -0.50% | 60,500 |
| Mar 12, 2026 | 15,025.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.17% | 21,200 |
| Mar 11, 2026 | 15,125.00 | 15,125.00 | 14,950.00 | 15,025.00 | 15,025.00 | 0.50% | 11,600 |
| Mar 10, 2026 | 15,025.00 | 15,075.00 | 14,800.00 | 14,950.00 | 14,950.00 | 1.36% | 82,800 |
| Mar 9, 2026 | 15,175.00 | 15,175.00 | 14,725.00 | 14,750.00 | 14,750.00 | -2.96% | 361,200 |
| Mar 6, 2026 | 15,075.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.83% | 113,000 |
| Mar 5, 2026 | 15,250.00 | 15,350.00 | 15,075.00 | 15,075.00 | 15,075.00 | -0.66% | 11,400 |
| Mar 4, 2026 | 15,350.00 | 15,350.00 | 15,125.00 | 15,175.00 | 15,175.00 | -1.14% | 48,000 |
| Mar 3, 2026 | 15,500.00 | 15,500.00 | 15,275.00 | 15,350.00 | 15,350.00 | -0.97% | 37,800 |
| Mar 2, 2026 | 15,350.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | -0.48% | 40,300 |
| Feb 27, 2026 | 15,550.00 | 15,700.00 | 15,350.00 | 15,575.00 | 15,575.00 | 0.16% | 6,800 |
| Feb 26, 2026 | 15,525.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.16% | 7,900 |
| Feb 25, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,525.00 | 15,525.00 | -0.16% | 20,500 |
| Feb 24, 2026 | 15,650.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.64% | 10,400 |
| Feb 23, 2026 | 15,525.00 | 15,750.00 | 15,300.00 | 15,650.00 | 15,650.00 | 0.81% | 15,900 |
| Feb 20, 2026 | 15,300.00 | 15,525.00 | 15,300.00 | 15,525.00 | 15,525.00 | 0.16% | 20,700 |
| Feb 19, 2026 | 15,200.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.81% | 31,500 |
| Feb 18, 2026 | 15,150.00 | 15,550.00 | 15,150.00 | 15,375.00 | 15,375.00 | -2.84% | 18,700 |
| Feb 13, 2026 | 15,450.00 | 16,375.00 | 15,350.00 | 15,825.00 | 15,825.00 | 2.93% | 35,200 |
| Feb 12, 2026 | 15,200.00 | 15,475.00 | 15,200.00 | 15,375.00 | 15,375.00 | -0.16% | 14,100 |
| Feb 11, 2026 | 15,175.00 | 15,450.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.65% | 22,200 |
| Feb 10, 2026 | 15,250.00 | 15,375.00 | 15,125.00 | 15,150.00 | 15,150.00 | -0.66% | 21,600 |
| Feb 9, 2026 | 15,250.00 | 15,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.16% | 29,400 |
| Feb 6, 2026 | 15,475.00 | 15,475.00 | 15,275.00 | 15,275.00 | 15,275.00 | -0.33% | 13,400 |
| Feb 5, 2026 | 15,475.00 | 15,500.00 | 15,250.00 | 15,325.00 | 15,325.00 | -0.97% | 15,100 |
| Feb 4, 2026 | 15,350.00 | 15,575.00 | 15,275.00 | 15,475.00 | 15,475.00 | 1.48% | 21,400 |
| Feb 3, 2026 | 15,200.00 | 15,375.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.33% | 31,100 |
| Feb 2, 2026 | 15,125.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 0.16% | 119,200 |
| Jan 30, 2026 | 15,300.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | -0.16% | 77,000 |
| Jan 29, 2026 | 15,200.00 | 15,225.00 | 14,025.00 | 15,200.00 | 15,200.00 | - | 220,000 |
| Jan 28, 2026 | 15,375.00 | 15,375.00 | 14,975.00 | 15,200.00 | 15,200.00 | -1.14% | 204,800 |
| Jan 27, 2026 | 15,250.00 | 15,425.00 | 15,150.00 | 15,375.00 | 15,375.00 | 0.82% | 87,300 |
| Jan 26, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.97% | 26,600 |
| Jan 23, 2026 | 15,350.00 | 15,400.00 | 15,125.00 | 15,400.00 | 15,400.00 | 0.65% | 53,300 |
| Jan 22, 2026 | 15,200.00 | 15,325.00 | 15,125.00 | 15,300.00 | 15,300.00 | 0.16% | 20,800 |
| Jan 21, 2026 | 15,200.00 | 15,275.00 | 15,125.00 | 15,275.00 | 15,275.00 | -0.65% | 32,300 |
| Jan 20, 2026 | 15,375.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | - | 21,800 |
| Jan 19, 2026 | 15,225.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 1.15% | 118,300 |
| Jan 15, 2026 | 15,325.00 | 15,325.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.82% | 15,900 |
| Jan 14, 2026 | 15,150.00 | 15,500.00 | 15,100.00 | 15,325.00 | 15,325.00 | 1.16% | 20,700 |
| Jan 13, 2026 | 15,200.00 | 15,200.00 | 15,025.00 | 15,150.00 | 15,150.00 | 0.83% | 18,000 |
| Jan 12, 2026 | 15,225.00 | 15,375.00 | 14,850.00 | 15,025.00 | 15,025.00 | -1.31% | 133,800 |
| Jan 9, 2026 | 15,150.00 | 15,950.00 | 15,050.00 | 15,225.00 | 15,225.00 | 0.50% | 108,700 |
| Jan 8, 2026 | 15,200.00 | 15,275.00 | 15,075.00 | 15,150.00 | 15,150.00 | 0.17% | 19,700 |
| Jan 7, 2026 | 15,200.00 | 15,275.00 | 15,125.00 | 15,125.00 | 15,125.00 | -0.33% | 44,900 |
| Jan 6, 2026 | 15,375.00 | 15,425.00 | 15,100.00 | 15,175.00 | 15,175.00 | -0.49% | 49,300 |
| Jan 5, 2026 | 15,275.00 | 15,475.00 | 15,175.00 | 15,250.00 | 15,250.00 | -0.16% | 38,100 |
| Jan 2, 2026 | 15,400.00 | 15,425.00 | 15,225.00 | 15,275.00 | 15,275.00 | -0.97% | 39,600 |
| Dec 30, 2025 | 15,275.00 | 15,750.00 | 15,175.00 | 15,425.00 | 15,425.00 | 0.98% | 24,600 |
| Dec 29, 2025 | 15,300.00 | 15,300.00 | 15,225.00 | 15,275.00 | 15,275.00 | 0.33% | 15,400 |
| Dec 24, 2025 | 15,250.00 | 15,400.00 | 15,175.00 | 15,225.00 | 15,225.00 | - | 26,900 |
| Dec 23, 2025 | 15,475.00 | 15,500.00 | 15,175.00 | 15,225.00 | 15,225.00 | -0.81% | 9,000 |
| Dec 22, 2025 | 15,650.00 | 15,675.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 45,300 |
| Dec 19, 2025 | 15,500.00 | 15,650.00 | 15,375.00 | 15,650.00 | 15,650.00 | 0.97% | 11,200 |
| Dec 18, 2025 | 15,550.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 20,200 |
| Dec 17, 2025 | 15,450.00 | 15,675.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 17,600 |
| Dec 16, 2025 | 15,675.00 | 15,700.00 | 15,200.00 | 15,450.00 | 15,450.00 | -0.16% | 33,500 |
| Dec 15, 2025 | 15,300.00 | 15,700.00 | 15,225.00 | 15,475.00 | 15,475.00 | 1.14% | 34,300 |
| Dec 12, 2025 | 15,325.00 | 15,500.00 | 15,275.00 | 15,300.00 | 15,300.00 | -0.16% | 34,100 |
| Dec 11, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,325.00 | 15,325.00 | -1.45% | 24,500 |
| Dec 10, 2025 | 15,575.00 | 15,575.00 | 15,250.00 | 15,550.00 | 15,550.00 | 0.32% | 23,900 |
| Dec 9, 2025 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 28,700 |
| Dec 8, 2025 | 15,450.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,900.00 | 2.91% | 42,500 |
| Dec 5, 2025 | 15,725.00 | 15,725.00 | 15,450.00 | 15,450.00 | 15,450.00 | -1.75% | 13,100 |
| 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 |