PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia
· Delayed Price · Currency is IDR 316.00
+2.00 (0.64%)
Apr 29, 2026, 10:59 AM WIB
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 314.00 | 318.00 | 308.00 | 312.00 | - | -0.64% | 116,500 |
| Apr 27, 2026 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | - | 588,300 |
| Apr 24, 2026 | 320.00 | 326.00 | 302.00 | 314.00 | 314.00 | -1.88% | 1,200,700 |
| Apr 23, 2026 | 330.00 | 338.00 | 318.00 | 320.00 | 320.00 | -3.03% | 923,200 |
| Apr 22, 2026 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | -0.60% | 1,089,100 |
| Apr 21, 2026 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | -2.92% | 758,000 |
| Apr 20, 2026 | 330.00 | 344.00 | 326.00 | 342.00 | 342.00 | 3.64% | 3,432,300 |
| Apr 17, 2026 | 328.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1.23% | 2,591,500 |
| Apr 16, 2026 | 320.00 | 328.00 | 314.00 | 326.00 | 326.00 | 2.52% | 1,507,400 |
| Apr 15, 2026 | 312.00 | 326.00 | 312.00 | 318.00 | 318.00 | 2.58% | 1,662,700 |
| Apr 14, 2026 | 298.00 | 312.00 | 292.00 | 310.00 | 310.00 | 4.73% | 2,262,900 |
| Apr 13, 2026 | 292.00 | 296.00 | 282.00 | 296.00 | 296.00 | 2.07% | 1,072,000 |
| Apr 10, 2026 | 272.00 | 296.00 | 270.00 | 290.00 | 290.00 | 7.41% | 1,868,900 |
| Apr 9, 2026 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | -2.17% | 878,000 |
| Apr 8, 2026 | 270.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2.99% | 1,499,700 |
| Apr 7, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -0.74% | 341,000 |
| Apr 6, 2026 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 843,100 |
| Apr 2, 2026 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | -3.57% | 472,000 |
| Apr 1, 2026 | 264.00 | 290.00 | 264.00 | 280.00 | 280.00 | 6.06% | 1,828,600 |
| Mar 31, 2026 | 268.00 | 284.00 | 262.00 | 264.00 | 264.00 | -1.49% | 1,508,800 |
| Mar 30, 2026 | 276.00 | 276.00 | 260.00 | 268.00 | 268.00 | -2.90% | 1,681,700 |
| Mar 27, 2026 | 280.00 | 280.00 | 262.00 | 276.00 | 276.00 | -4.83% | 4,639,800 |
| Mar 26, 2026 | 302.00 | 310.00 | 284.00 | 290.00 | 290.00 | -4.61% | 1,158,900 |
| Mar 25, 2026 | 286.00 | 312.00 | 286.00 | 304.00 | 304.00 | 6.29% | 1,213,100 |
| Mar 17, 2026 | 284.00 | 308.00 | 278.00 | 286.00 | 286.00 | - | 1,356,900 |
| Mar 16, 2026 | 314.00 | 314.00 | 272.00 | 286.00 | 286.00 | -4.67% | 1,395,400 |
| Mar 13, 2026 | 294.00 | 300.00 | 280.00 | 300.00 | 300.00 | 2.04% | 1,328,300 |
| Mar 12, 2026 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | -3.29% | 529,600 |
| Mar 11, 2026 | 320.00 | 322.00 | 300.00 | 304.00 | 304.00 | -3.80% | 1,144,800 |
| Mar 10, 2026 | 298.00 | 320.00 | 284.00 | 316.00 | 316.00 | 11.27% | 2,449,800 |
| Mar 9, 2026 | 308.00 | 308.00 | 272.00 | 284.00 | 284.00 | -10.69% | 3,658,500 |
| Mar 6, 2026 | 326.00 | 326.00 | 310.00 | 318.00 | 318.00 | -2.45% | 837,000 |
| Mar 5, 2026 | 316.00 | 344.00 | 316.00 | 326.00 | 326.00 | 3.16% | 968,700 |
| Mar 4, 2026 | 336.00 | 338.00 | 312.00 | 316.00 | 316.00 | -7.06% | 5,225,500 |
| Mar 3, 2026 | 336.00 | 354.00 | 336.00 | 340.00 | 340.00 | -2.30% | 1,731,600 |
| Mar 2, 2026 | 362.00 | 362.00 | 340.00 | 348.00 | 348.00 | -5.43% | 4,295,400 |
| Feb 27, 2026 | 362.00 | 370.00 | 356.00 | 368.00 | 368.00 | 0.55% | 1,196,000 |
| Feb 26, 2026 | 374.00 | 380.00 | 362.00 | 366.00 | 366.00 | -1.61% | 1,560,800 |
| Feb 25, 2026 | 380.00 | 382.00 | 370.00 | 372.00 | 372.00 | - | 1,638,800 |
| Feb 24, 2026 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | -2.62% | 1,579,900 |
| Feb 23, 2026 | 382.00 | 388.00 | 376.00 | 382.00 | 382.00 | 0.53% | 2,204,600 |
| Feb 20, 2026 | 382.00 | 386.00 | 376.00 | 380.00 | 380.00 | - | 1,868,000 |
| Feb 19, 2026 | 380.00 | 384.00 | 372.00 | 380.00 | 380.00 | 3.26% | 5,871,200 |
| Feb 18, 2026 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 1,843,900 |
| Feb 13, 2026 | 374.00 | 374.00 | 364.00 | 368.00 | 368.00 | -1.08% | 1,439,800 |
| Feb 12, 2026 | 378.00 | 390.00 | 370.00 | 372.00 | 372.00 | -0.53% | 4,144,200 |
| Feb 11, 2026 | 358.00 | 374.00 | 358.00 | 374.00 | 374.00 | 4.47% | 1,946,400 |
| Feb 10, 2026 | 356.00 | 366.00 | 356.00 | 358.00 | 358.00 | 0.56% | 2,098,000 |
| Feb 9, 2026 | 342.00 | 362.00 | 342.00 | 356.00 | 356.00 | 1.14% | 1,042,700 |
| Feb 6, 2026 | 366.00 | 366.00 | 338.00 | 352.00 | 352.00 | -4.35% | 1,450,000 |
| Feb 5, 2026 | 374.00 | 376.00 | 364.00 | 368.00 | 368.00 | -1.08% | 1,002,100 |
| Feb 4, 2026 | 370.00 | 382.00 | 362.00 | 372.00 | 372.00 | 0.54% | 2,055,000 |
| Feb 3, 2026 | 342.00 | 370.00 | 332.00 | 370.00 | 370.00 | 8.19% | 3,168,700 |
| Feb 2, 2026 | 390.00 | 390.00 | 334.00 | 342.00 | 342.00 | -12.76% | 7,745,900 |
| Jan 30, 2026 | 398.00 | 410.00 | 388.00 | 392.00 | 392.00 | -1.51% | 3,415,200 |
| Jan 29, 2026 | 380.00 | 404.00 | 342.00 | 398.00 | 398.00 | -1.00% | 11,466,300 |
| Jan 28, 2026 | 410.00 | 420.00 | 386.00 | 402.00 | 402.00 | -6.51% | 14,534,800 |
| Jan 27, 2026 | 434.00 | 448.00 | 422.00 | 430.00 | 430.00 | -0.92% | 3,986,100 |
| Jan 26, 2026 | 448.00 | 454.00 | 428.00 | 434.00 | 434.00 | -0.91% | 9,743,600 |
| Jan 23, 2026 | 430.00 | 442.00 | 410.00 | 438.00 | 438.00 | 2.34% | 7,492,200 |
| Jan 22, 2026 | 434.00 | 436.00 | 422.00 | 428.00 | 428.00 | -0.93% | 3,954,000 |
| Jan 21, 2026 | 446.00 | 446.00 | 428.00 | 432.00 | 432.00 | -3.14% | 8,068,900 |
| Jan 20, 2026 | 450.00 | 452.00 | 436.00 | 446.00 | 446.00 | -0.45% | 6,682,900 |
| Jan 19, 2026 | 480.00 | 480.00 | 434.00 | 448.00 | 448.00 | -6.67% | 23,628,400 |
| Jan 15, 2026 | 500.00 | 520.00 | 476.00 | 480.00 | 480.00 | 1.69% | 38,149,100 |
| Jan 14, 2026 | 486.00 | 496.00 | 468.00 | 472.00 | 472.00 | -1.26% | 20,117,300 |
| Jan 13, 2026 | 462.00 | 515.00 | 462.00 | 478.00 | 478.00 | 3.46% | 64,769,200 |
| Jan 12, 2026 | 452.00 | 480.00 | 448.00 | 462.00 | 462.00 | 3.59% | 33,356,700 |
| Jan 9, 2026 | 434.00 | 446.00 | 422.00 | 446.00 | 446.00 | 3.24% | 8,315,300 |
| Jan 8, 2026 | 450.00 | 470.00 | 432.00 | 432.00 | 432.00 | -4.42% | 15,750,000 |
| Jan 7, 2026 | 490.00 | 490.00 | 444.00 | 452.00 | 452.00 | 2.26% | 69,382,600 |
| Jan 6, 2026 | 410.00 | 444.00 | 410.00 | 442.00 | 442.00 | 8.33% | 40,059,500 |
| Jan 5, 2026 | 410.00 | 414.00 | 396.00 | 408.00 | 408.00 | 1.49% | 4,016,300 |
| Jan 2, 2026 | 396.00 | 408.00 | 396.00 | 402.00 | 402.00 | 3.08% | 3,815,000 |
| Dec 30, 2025 | 384.00 | 398.00 | 384.00 | 390.00 | 390.00 | 1.04% | 2,426,700 |
| Dec 29, 2025 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 0.52% | 1,928,100 |
| Dec 24, 2025 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 3,167,800 |
| Dec 23, 2025 | 388.00 | 392.00 | 380.00 | 384.00 | 384.00 | -1.03% | 2,930,100 |
| Dec 22, 2025 | 376.00 | 396.00 | 376.00 | 388.00 | 388.00 | 4.30% | 7,036,200 |
| Dec 19, 2025 | 404.00 | 406.00 | 372.00 | 372.00 | 372.00 | -8.37% | 7,485,700 |
| Dec 18, 2025 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.98% | 1,671,300 |
| Dec 17, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 1,235,300 |
| Dec 16, 2025 | 416.00 | 416.00 | 408.00 | 412.00 | 412.00 | -0.48% | 1,299,600 |
| Dec 15, 2025 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | - | 4,235,700 |
| Dec 12, 2025 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.98% | 1,794,700 |
| Dec 11, 2025 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | - | 2,149,000 |
| Dec 10, 2025 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 1,419,500 |
| Dec 9, 2025 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | -1.44% | 1,695,900 |
| Dec 8, 2025 | 406.00 | 416.00 | 406.00 | 416.00 | 416.00 | 2.46% | 2,925,800 |
| Dec 5, 2025 | 412.00 | 416.00 | 404.00 | 406.00 | 406.00 | -1.46% | 2,884,200 |
| Dec 4, 2025 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.96% | 2,007,400 |
| Dec 3, 2025 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | -0.95% | 1,916,000 |
| Dec 2, 2025 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.87% | 1,798,500 |
| Dec 1, 2025 | 430.00 | 432.00 | 422.00 | 428.00 | 428.00 | - | 5,185,400 |
| Nov 28, 2025 | 404.00 | 440.00 | 404.00 | 428.00 | 428.00 | 6.47% | 14,151,700 |
| Nov 27, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.50% | 3,175,200 |
| Nov 26, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.98% | 1,930,200 |
| Nov 25, 2025 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 1,529,300 |
| Nov 24, 2025 | 416.00 | 416.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,958,700 |
| Nov 21, 2025 | 406.00 | 418.00 | 404.00 | 412.00 | 412.00 | 2.49% | 2,969,200 |