PT Adiwarna Anugerah Abadi Tbk NAIK

IDX · Indonesia · Commercial Services

IDR 82.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 78.00	2.39M
2026-09-30	IDR 82.00	+1.23%	IDR 83.00	IDR 84.00	IDR 82.00	1.41M
2026-09-29	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 78.00	5.27M
2026-09-28	IDR 83.00	-3.49%	IDR 88.00	IDR 88.00	IDR 81.00	8.83M
2026-09-25	IDR 86.00	-5.49%	IDR 90.00	IDR 92.00	IDR 85.00	16.67M
2026-09-24	IDR 91.00	+1.11%	IDR 90.00	IDR 101.00	IDR 87.00	69.21M
2026-09-23	IDR 90.00	+1.12%	IDR 90.00	IDR 91.00	IDR 88.00	2.36M
2026-09-22	IDR 89.00	-2.20%	IDR 91.00	IDR 92.00	IDR 89.00	3.33M
2026-09-21	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 91.00	2.42M
2026-09-18	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 91.00	2.67M
2026-09-17	IDR 93.00	+1.09%	IDR 91.00	IDR 93.00	IDR 90.00	1.94M
2026-09-16	IDR 92.00	-1.08%	IDR 92.00	IDR 94.00	IDR 91.00	2.98M
2026-09-15	IDR 93.00	+1.09%	IDR 92.00	IDR 93.00	IDR 91.00	1.34M
2026-09-14	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 90.00	3.95M
2026-09-11	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	4.14M
2026-09-10	IDR 93.00	-3.13%	IDR 96.00	IDR 97.00	IDR 93.00	4.25M
2026-09-09	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 93.00	4.84M
2026-09-08	IDR 97.00	+1.04%	IDR 96.00	IDR 97.00	IDR 95.00	3.58M
2026-09-07	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 95.00	6.31M
2026-09-04	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 93.00	3.21M
2026-09-03	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	2.88M
2026-09-02	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 93.00	3.06M
2026-09-01	IDR 95.00	+1.06%	IDR 95.00	IDR 98.00	IDR 94.00	6.94M
2026-08-31	IDR 94.00	+2.17%	IDR 93.00	IDR 95.00	IDR 92.00	5.50M
2026-08-28	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 92.00	4.15M
2026-08-27	IDR 94.00	+3.30%	IDR 92.00	IDR 95.00	IDR 91.00	7.31M
2026-08-26	IDR 91.00	-7.14%	IDR 100.00	IDR 100.00	IDR 91.00	22.32M
2026-08-24	IDR 98.00	+6.52%	IDR 92.00	IDR 103.00	IDR 92.00	65.77M
2026-08-21	IDR 92.00	+4.55%	IDR 88.00	IDR 93.00	IDR 87.00	10.58M
2026-08-20	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 86.00	6.56M
2026-08-19	IDR 88.00	-1.12%	IDR 88.00	IDR 92.00	IDR 87.00	11.22M
2026-08-18	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	4.83M
2026-08-14	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	1.44M
2026-08-13	IDR 89.00	-1.11%	IDR 88.00	IDR 89.00	IDR 87.00	3.01M
2026-08-12	IDR 90.00	+1.12%	IDR 90.00	IDR 90.00	IDR 88.00	2.02M
2026-08-11	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	3.53M
2026-08-10	IDR 90.00	+2.27%	IDR 89.00	IDR 91.00	IDR 88.00	3.54M
2026-08-07	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 88.00	3.51M
2026-08-06	IDR 89.00	+1.14%	IDR 88.00	IDR 93.00	IDR 88.00	9.96M
2026-08-05	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 87.00	1.64M
2026-08-04	IDR 87.00	+1.16%	IDR 87.00	IDR 87.00	IDR 85.00	1.84M
2026-08-03	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	1.92M
2026-07-31	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 85.00	3.05M
2026-07-30	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	1.70M
2026-07-29	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 85.00	1.96M
2026-07-28	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	1.24M
2026-07-27	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 85.00	2.46M
2026-07-24	IDR 87.00	-3.33%	IDR 90.00	IDR 90.00	IDR 85.00	2.79M
2026-07-23	IDR 90.00	+1.12%	IDR 90.00	IDR 91.00	IDR 89.00	2.14M
2026-07-22	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 89.00	1.34M
2026-07-21	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 88.00	3.12M
2026-07-20	IDR 88.00	0.00%	IDR 87.00	IDR 89.00	IDR 86.00	3.61M
2026-07-17	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 87.00	1.63M
2026-07-16	IDR 88.00	+1.15%	IDR 88.00	IDR 89.00	IDR 87.00	1.59M
2026-07-15	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 87.00	4.79M
2026-07-14	IDR 89.00	+4.71%	IDR 87.00	IDR 97.00	IDR 87.00	26.76M
2026-07-13	IDR 85.00	+2.41%	IDR 83.00	IDR 89.00	IDR 82.00	10.45M
2026-07-10	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	3.60M
2026-07-09	IDR 83.00	0.00%	IDR 82.00	IDR 85.00	IDR 82.00	1.78M
2026-07-08	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 83.00	1.72M
2026-07-07	IDR 85.00	+2.41%	IDR 85.00	IDR 85.00	IDR 83.00	1.13M
2026-07-06	IDR 83.00	+3.75%	IDR 80.00	IDR 86.00	IDR 80.00	4.42M
2026-07-03	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	509.90K
2026-07-02	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	1.18M
2026-07-01	IDR 80.00	-1.23%	IDR 82.00	IDR 83.00	IDR 78.00	1.87M
2026-06-30	IDR 81.00	0.00%	IDR 81.00	IDR 86.00	IDR 79.00	3.87M
2026-06-29	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	1.27M
2026-06-26	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	524.30K
2026-06-25	IDR 83.00	+3.75%	IDR 80.00	IDR 84.00	IDR 80.00	1.20M
2026-06-24	IDR 80.00	-3.61%	IDR 85.00	IDR 85.00	IDR 80.00	1.29M
2026-06-23	IDR 83.00	+1.22%	IDR 82.00	IDR 86.00	IDR 81.00	2.13M
2026-06-22	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	1.66M
2026-06-19	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 83.00	416.60K
2026-06-18	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	918.30K
2026-06-17	IDR 84.00	-2.33%	IDR 89.00	IDR 89.00	IDR 84.00	2.45M
2026-06-15	IDR 86.00	+4.88%	IDR 83.00	IDR 87.00	IDR 83.00	4.04M
2026-06-12	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 79.00	2.50M
2026-06-11	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 77.00	2.81M
2026-06-10	IDR 80.00	+6.67%	IDR 75.00	IDR 85.00	IDR 75.00	4.87M
2026-06-09	IDR 75.00	+7.14%	IDR 70.00	IDR 77.00	IDR 70.00	4.09M
2026-06-08	IDR 70.00	-6.67%	IDR 75.00	IDR 75.00	IDR 65.00	3.14M
2026-06-05	IDR 75.00	-7.41%	IDR 81.00	IDR 82.00	IDR 73.00	6.55M
2026-06-04	IDR 81.00	-5.81%	IDR 86.00	IDR 86.00	IDR 76.00	11.01M
2026-06-03	IDR 86.00	-4.44%	IDR 91.00	IDR 91.00	IDR 81.00	13.21M
2026-06-02	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 88.00	9.05M
2026-05-29	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	3.78M
2026-05-28	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-27	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-26	IDR 93.00	+2.20%	IDR 92.00	IDR 94.00	IDR 91.00	4.21M
2026-05-25	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	6.92M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 78.00	2.39M
2026-09-30	IDR 82.00	+1.23%	IDR 83.00	IDR 84.00	IDR 82.00	1.41M
2026-09-29	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 78.00	5.27M
2026-09-28	IDR 83.00	-3.49%	IDR 88.00	IDR 88.00	IDR 81.00	8.83M
2026-09-25	IDR 86.00	-5.49%	IDR 90.00	IDR 92.00	IDR 85.00	16.67M
2026-09-24	IDR 91.00	+1.11%	IDR 90.00	IDR 101.00	IDR 87.00	69.21M
2026-09-23	IDR 90.00	+1.12%	IDR 90.00	IDR 91.00	IDR 88.00	2.36M
2026-09-22	IDR 89.00	-2.20%	IDR 91.00	IDR 92.00	IDR 89.00	3.33M
2026-09-21	IDR 91.00	-1.09%	IDR 92.00	IDR 92.00	IDR 91.00	2.42M
2026-09-18	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 91.00	2.67M
2026-09-17	IDR 93.00	+1.09%	IDR 91.00	IDR 93.00	IDR 90.00	1.94M
2026-09-16	IDR 92.00	-1.08%	IDR 92.00	IDR 94.00	IDR 91.00	2.98M
2026-09-15	IDR 93.00	+1.09%	IDR 92.00	IDR 93.00	IDR 91.00	1.34M
2026-09-14	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 90.00	3.95M
2026-09-11	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	4.14M
2026-09-10	IDR 93.00	-3.13%	IDR 96.00	IDR 97.00	IDR 93.00	4.25M
2026-09-09	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 93.00	4.84M
2026-09-08	IDR 97.00	+1.04%	IDR 96.00	IDR 97.00	IDR 95.00	3.58M
2026-09-07	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 95.00	6.31M
2026-09-04	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 93.00	3.21M
2026-09-03	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	2.88M
2026-09-02	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 93.00	3.06M
2026-09-01	IDR 95.00	+1.06%	IDR 95.00	IDR 98.00	IDR 94.00	6.94M
2026-08-31	IDR 94.00	+2.17%	IDR 93.00	IDR 95.00	IDR 92.00	5.50M
2026-08-28	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 92.00	4.15M
2026-08-27	IDR 94.00	+3.30%	IDR 92.00	IDR 95.00	IDR 91.00	7.31M
2026-08-26	IDR 91.00	-7.14%	IDR 100.00	IDR 100.00	IDR 91.00	22.32M
2026-08-24	IDR 98.00	+6.52%	IDR 92.00	IDR 103.00	IDR 92.00	65.77M
2026-08-21	IDR 92.00	+4.55%	IDR 88.00	IDR 93.00	IDR 87.00	10.58M
2026-08-20	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 86.00	6.56M
2026-08-19	IDR 88.00	-1.12%	IDR 88.00	IDR 92.00	IDR 87.00	11.22M
2026-08-18	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	4.83M
2026-08-14	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	1.44M
2026-08-13	IDR 89.00	-1.11%	IDR 88.00	IDR 89.00	IDR 87.00	3.01M
2026-08-12	IDR 90.00	+1.12%	IDR 90.00	IDR 90.00	IDR 88.00	2.02M
2026-08-11	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	3.53M
2026-08-10	IDR 90.00	+2.27%	IDR 89.00	IDR 91.00	IDR 88.00	3.54M
2026-08-07	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 88.00	3.51M
2026-08-06	IDR 89.00	+1.14%	IDR 88.00	IDR 93.00	IDR 88.00	9.96M
2026-08-05	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 87.00	1.64M
2026-08-04	IDR 87.00	+1.16%	IDR 87.00	IDR 87.00	IDR 85.00	1.84M
2026-08-03	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	1.92M
2026-07-31	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 85.00	3.05M
2026-07-30	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	1.70M
2026-07-29	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 85.00	1.96M
2026-07-28	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	1.24M
2026-07-27	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 85.00	2.46M
2026-07-24	IDR 87.00	-3.33%	IDR 90.00	IDR 90.00	IDR 85.00	2.79M
2026-07-23	IDR 90.00	+1.12%	IDR 90.00	IDR 91.00	IDR 89.00	2.14M
2026-07-22	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 89.00	1.34M
2026-07-21	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 88.00	3.12M
2026-07-20	IDR 88.00	0.00%	IDR 87.00	IDR 89.00	IDR 86.00	3.61M
2026-07-17	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 87.00	1.63M
2026-07-16	IDR 88.00	+1.15%	IDR 88.00	IDR 89.00	IDR 87.00	1.59M
2026-07-15	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 87.00	4.79M
2026-07-14	IDR 89.00	+4.71%	IDR 87.00	IDR 97.00	IDR 87.00	26.76M
2026-07-13	IDR 85.00	+2.41%	IDR 83.00	IDR 89.00	IDR 82.00	10.45M
2026-07-10	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	3.60M
2026-07-09	IDR 83.00	0.00%	IDR 82.00	IDR 85.00	IDR 82.00	1.78M
2026-07-08	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 83.00	1.72M
2026-07-07	IDR 85.00	+2.41%	IDR 85.00	IDR 85.00	IDR 83.00	1.13M
2026-07-06	IDR 83.00	+3.75%	IDR 80.00	IDR 86.00	IDR 80.00	4.42M
2026-07-03	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	509.90K
2026-07-02	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	1.18M
2026-07-01	IDR 80.00	-1.23%	IDR 82.00	IDR 83.00	IDR 78.00	1.87M
2026-06-30	IDR 81.00	0.00%	IDR 81.00	IDR 86.00	IDR 79.00	3.87M
2026-06-29	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	1.27M
2026-06-26	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	524.30K
2026-06-25	IDR 83.00	+3.75%	IDR 80.00	IDR 84.00	IDR 80.00	1.20M
2026-06-24	IDR 80.00	-3.61%	IDR 85.00	IDR 85.00	IDR 80.00	1.29M
2026-06-23	IDR 83.00	+1.22%	IDR 82.00	IDR 86.00	IDR 81.00	2.13M
2026-06-22	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	1.66M
2026-06-19	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 83.00	416.60K
2026-06-18	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 83.00	918.30K
2026-06-17	IDR 84.00	-2.33%	IDR 89.00	IDR 89.00	IDR 84.00	2.45M
2026-06-15	IDR 86.00	+4.88%	IDR 83.00	IDR 87.00	IDR 83.00	4.04M
2026-06-12	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 79.00	2.50M
2026-06-11	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 77.00	2.81M
2026-06-10	IDR 80.00	+6.67%	IDR 75.00	IDR 85.00	IDR 75.00	4.87M
2026-06-09	IDR 75.00	+7.14%	IDR 70.00	IDR 77.00	IDR 70.00	4.09M
2026-06-08	IDR 70.00	-6.67%	IDR 75.00	IDR 75.00	IDR 65.00	3.14M
2026-06-05	IDR 75.00	-7.41%	IDR 81.00	IDR 82.00	IDR 73.00	6.55M
2026-06-04	IDR 81.00	-5.81%	IDR 86.00	IDR 86.00	IDR 76.00	11.01M
2026-06-03	IDR 86.00	-4.44%	IDR 91.00	IDR 91.00	IDR 81.00	13.21M
2026-06-02	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 88.00	9.05M
2026-05-29	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	3.78M
2026-05-28	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-27	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-26	IDR 93.00	+2.20%	IDR 92.00	IDR 94.00	IDR 91.00	4.21M
2026-05-25	IDR 91.00	0.00%	IDR 91.00	IDR 94.00	IDR 90.00	6.92M