PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia
· Delayed Price · Currency is IDR 92.00
-7.00 (-7.07%)
At close: Mar 9, 2026
IDX:NAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.00 | 97.00 | 89.00 | 92.00 | - | -7.07% | 6,538,400 |
| Mar 6, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 7,371,300 |
| Mar 5, 2026 | 106.00 | 106.00 | 99.00 | 101.00 | 101.00 | 4.12% | 5,184,500 |
| Mar 4, 2026 | 103.00 | 103.00 | 93.00 | 97.00 | 97.00 | -5.83% | 14,061,600 |
| Mar 3, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 7,994,300 |
| Mar 2, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 102.00 | -6.42% | 16,806,400 |
| Feb 27, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 9,766,900 |
| Feb 26, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 6,191,600 |
| Feb 25, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 5,468,100 |
| Feb 24, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 8,668,500 |
| Feb 23, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1.80% | 13,709,600 |
| Feb 20, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 6,090,700 |
| Feb 19, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 9,147,200 |
| Feb 18, 2026 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2.78% | 20,328,300 |
| Feb 13, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 7,115,800 |
| Feb 12, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 10,233,300 |
| Feb 11, 2026 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | -0.92% | 43,938,300 |
| Feb 10, 2026 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | - | 19,669,200 |
| Feb 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 6,175,600 |
| Feb 6, 2026 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -1.82% | 8,539,700 |
| Feb 5, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 7,451,300 |
| Feb 4, 2026 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | -0.90% | 9,341,900 |
| Feb 3, 2026 | 112.00 | 112.00 | 104.00 | 111.00 | 111.00 | 3.74% | 9,992,800 |
| Feb 2, 2026 | 118.00 | 118.00 | 101.00 | 107.00 | 107.00 | -8.55% | 15,443,300 |
| Jan 30, 2026 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 5.41% | 14,747,500 |
| Jan 29, 2026 | 115.00 | 115.00 | 98.00 | 111.00 | 111.00 | -3.48% | 28,858,400 |
| Jan 28, 2026 | 123.00 | 123.00 | 110.00 | 115.00 | 115.00 | -6.50% | 37,028,400 |
| Jan 27, 2026 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 13,878,000 |
| Jan 26, 2026 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 15,261,000 |
| Jan 23, 2026 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | -3.15% | 32,297,500 |
| Jan 22, 2026 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.78% | 19,518,800 |
| Jan 21, 2026 | 134.00 | 134.00 | 124.00 | 128.00 | 128.00 | -4.48% | 27,318,500 |
| Jan 20, 2026 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 3.08% | 36,857,400 |
| Jan 19, 2026 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | 3.17% | 31,249,000 |
| Jan 15, 2026 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.82% | 16,413,800 |
| Jan 14, 2026 | 134.00 | 134.00 | 126.00 | 131.00 | 131.00 | -1.50% | 26,834,500 |
| Jan 13, 2026 | 148.00 | 149.00 | 128.00 | 133.00 | 133.00 | -2.92% | 134,968,300 |
| Jan 12, 2026 | 129.00 | 160.00 | 128.00 | 137.00 | 137.00 | 7.87% | 357,164,500 |
| Jan 9, 2026 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | 2.42% | 33,133,400 |
| Jan 8, 2026 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | 0.81% | 39,292,800 |
| Jan 7, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 11,969,400 |
| Jan 6, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 15,831,100 |
| Jan 5, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 4.20% | 30,011,600 |
| Jan 2, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | 13,781,200 |
| Dec 30, 2025 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 5,929,900 |
| Dec 29, 2025 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 8,505,500 |
| Dec 24, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 5,392,300 |
| Dec 23, 2025 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -1.72% | 16,220,900 |
| Dec 22, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 10,579,300 |
| Dec 19, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 9,080,300 |
| Dec 18, 2025 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 6,915,700 |
| Dec 17, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 7,679,600 |
| Dec 16, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 7,721,300 |
| Dec 15, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -1.65% | 15,991,300 |
| Dec 12, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 8,970,300 |
| Dec 11, 2025 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 13,499,300 |
| Dec 10, 2025 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 8,099,200 |
| Dec 9, 2025 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -0.78% | 12,214,100 |
| Dec 8, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | 13,529,700 |
| Dec 5, 2025 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 0.78% | 23,142,400 |
| Dec 4, 2025 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1.59% | 32,281,900 |
| Dec 3, 2025 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1.61% | 15,025,500 |
| Dec 2, 2025 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 2.48% | 30,290,300 |
| Dec 1, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 7,472,000 |
| Nov 28, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 8,087,100 |
| Nov 27, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 5,996,700 |
| Nov 26, 2025 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 11,051,900 |
| Nov 25, 2025 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -2.38% | 13,173,400 |
| Nov 24, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | -0.79% | 13,147,800 |
| Nov 21, 2025 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2.42% | 18,614,700 |
| Nov 20, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1.64% | 7,818,300 |
| Nov 19, 2025 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -1.61% | 15,803,200 |
| Nov 18, 2025 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1.64% | 16,506,100 |
| Nov 17, 2025 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -1.61% | 11,905,100 |
| Nov 14, 2025 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | -1.59% | 16,240,300 |
| Nov 13, 2025 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | -4.55% | 49,357,600 |
| Nov 12, 2025 | 122.00 | 138.00 | 122.00 | 132.00 | 132.00 | 10.00% | 184,802,700 |
| Nov 11, 2025 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 4,236,000 |
| Nov 10, 2025 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 13,869,900 |
| Nov 7, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 6,132,700 |
| Nov 6, 2025 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2.61% | 10,506,200 |
| Nov 5, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 6,323,300 |
| Nov 4, 2025 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 10,706,400 |
| Nov 3, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 8,904,500 |
| Oct 31, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 5,233,900 |
| Oct 30, 2025 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 10,182,500 |
| Oct 29, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 15,070,600 |
| Oct 28, 2025 | 118.00 | 129.00 | 116.00 | 121.00 | 121.00 | 2.54% | 67,280,100 |
| Oct 27, 2025 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | -0.84% | 10,512,300 |
| Oct 24, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 7,722,700 |
| Oct 23, 2025 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 8,105,100 |
| Oct 22, 2025 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -2.42% | 12,752,800 |
| Oct 21, 2025 | 115.00 | 130.00 | 114.00 | 124.00 | 124.00 | 7.83% | 65,701,700 |
| Oct 20, 2025 | 111.00 | 116.00 | 110.00 | 115.00 | 115.00 | 4.55% | 12,122,000 |
| Oct 17, 2025 | 116.00 | 118.00 | 109.00 | 110.00 | 110.00 | -5.17% | 21,122,900 |
| Oct 16, 2025 | 114.00 | 123.00 | 114.00 | 116.00 | 116.00 | 1.75% | 18,513,300 |
| Oct 15, 2025 | 119.00 | 121.00 | 112.00 | 114.00 | 114.00 | -4.20% | 22,249,300 |
| Oct 14, 2025 | 121.00 | 125.00 | 119.00 | 119.00 | 119.00 | -1.65% | 21,856,600 |
| Oct 13, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 21,951,800 |
| Oct 10, 2025 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 15,155,300 |