PT Adiwarna Anugerah Abadi Tbk (IDX:NAIK)
Indonesia
· Delayed Price · Currency is IDR 107.00
-9.00 (-7.76%)
At close: Apr 29, 2026
IDX:NAIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 116.00 | 117.00 | 107.00 | 108.00 | - | -6.90% | 20,456,700 |
| Apr 28, 2026 | 102.00 | 130.00 | 102.00 | 116.00 | 116.00 | 14.85% | 471,506,300 |
| Apr 27, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | - | 3,668,500 |
| Apr 24, 2026 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7,897,000 |
| Apr 23, 2026 | 105.00 | 109.00 | 102.00 | 102.00 | 102.00 | -0.97% | 15,514,600 |
| Apr 22, 2026 | 102.00 | 105.00 | 99.00 | 103.00 | 103.00 | - | 5,044,100 |
| Apr 21, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 5,071,100 |
| Apr 20, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 4,582,000 |
| Apr 17, 2026 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 1.94% | 15,472,700 |
| Apr 16, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 5,813,400 |
| Apr 15, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.00% | 5,381,300 |
| Apr 14, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 6,160,700 |
| Apr 13, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,648,600 |
| Apr 10, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 99.00 | - | 6,212,300 |
| Apr 9, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 99.00 | 2.06% | 5,105,200 |
| Apr 8, 2026 | 93.00 | 100.00 | 93.00 | 97.00 | 97.00 | 3.19% | 5,925,000 |
| Apr 7, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 2,750,500 |
| Apr 6, 2026 | 96.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 4,320,900 |
| Apr 2, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 1,977,700 |
| Apr 1, 2026 | 98.00 | 98.00 | 95.00 | 98.00 | 98.00 | 2.08% | 3,298,000 |
| Mar 31, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,198,800 |
| Mar 30, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 1,846,600 |
| Mar 27, 2026 | 96.00 | 97.00 | 92.00 | 96.00 | 96.00 | - | 3,439,000 |
| Mar 26, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 3,224,900 |
| Mar 25, 2026 | 94.00 | 99.00 | 91.00 | 96.00 | 96.00 | 2.13% | 8,525,700 |
| Mar 17, 2026 | 93.00 | 96.00 | 91.00 | 94.00 | 94.00 | 3.30% | 4,685,900 |
| Mar 16, 2026 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 4,731,700 |
| Mar 13, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 4,492,500 |
| Mar 12, 2026 | 94.00 | 96.00 | 91.00 | 93.00 | 93.00 | -1.06% | 6,505,500 |
| Mar 11, 2026 | 95.00 | 102.00 | 94.00 | 94.00 | 94.00 | -1.05% | 7,744,900 |
| Mar 10, 2026 | 92.00 | 96.00 | 90.00 | 95.00 | 95.00 | 4.40% | 5,877,700 |
| Mar 9, 2026 | 97.00 | 97.00 | 89.00 | 91.00 | 91.00 | -8.08% | 11,878,100 |
| 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 |