PT Adhi Kartiko Pratama Tbk NICE
IDX · Indonesia · Non-Energy Minerals
IDR 330.00-4.00 (-1.20%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 330.00 | -1.20% | IDR 334.00 | IDR 340.00 | IDR 324.00 | 696.40K |
| 2026-09-30 | IDR 334.00 | 0.00% | IDR 336.00 | IDR 344.00 | IDR 334.00 | 1.44M |
| 2026-09-29 | IDR 334.00 | +1.21% | IDR 330.00 | IDR 336.00 | IDR 314.00 | 1.40M |
| 2026-09-28 | IDR 330.00 | -2.94% | IDR 326.00 | IDR 342.00 | IDR 326.00 | 915.60K |
| 2026-09-25 | IDR 340.00 | -3.95% | IDR 354.00 | IDR 356.00 | IDR 334.00 | 1.73M |
| 2026-09-24 | IDR 354.00 | -0.56% | IDR 362.00 | IDR 362.00 | IDR 352.00 | 773.00K |
| 2026-09-23 | IDR 356.00 | -1.11% | IDR 358.00 | IDR 368.00 | IDR 352.00 | 1.63M |
| 2026-09-22 | IDR 360.00 | -2.17% | IDR 374.00 | IDR 374.00 | IDR 360.00 | 1.19M |
| 2026-09-21 | IDR 368.00 | +1.66% | IDR 360.00 | IDR 374.00 | IDR 358.00 | 1.49M |
| 2026-09-18 | IDR 362.00 | +1.12% | IDR 364.00 | IDR 370.00 | IDR 358.00 | 1.73M |
| 2026-09-17 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 366.00 | IDR 348.00 | 1.52M |
| 2026-09-16 | IDR 358.00 | -1.65% | IDR 364.00 | IDR 364.00 | IDR 354.00 | 912.00K |
| 2026-09-15 | IDR 364.00 | +2.25% | IDR 356.00 | IDR 380.00 | IDR 352.00 | 1.94M |
| 2026-09-14 | IDR 356.00 | -2.20% | IDR 364.00 | IDR 364.00 | IDR 350.00 | 1.16M |
| 2026-09-11 | IDR 364.00 | -1.09% | IDR 346.00 | IDR 368.00 | IDR 346.00 | 2.41M |
| 2026-09-10 | IDR 368.00 | -3.66% | IDR 386.00 | IDR 390.00 | IDR 368.00 | 6.15M |
| 2026-09-09 | IDR 382.00 | +7.30% | IDR 360.00 | IDR 406.00 | IDR 344.00 | 22.01M |
| 2026-09-08 | IDR 356.00 | -4.30% | IDR 372.00 | IDR 378.00 | IDR 352.00 | 3.16M |
| 2026-09-07 | IDR 372.00 | -1.59% | IDR 378.00 | IDR 386.00 | IDR 370.00 | 1.64M |
| 2026-09-04 | IDR 378.00 | +1.61% | IDR 378.00 | IDR 388.00 | IDR 362.00 | 7.64M |
| 2026-09-03 | IDR 372.00 | +10.71% | IDR 338.00 | IDR 394.00 | IDR 324.00 | 21.32M |
| 2026-09-02 | IDR 336.00 | -2.89% | IDR 344.00 | IDR 346.00 | IDR 318.00 | 3.10M |
| 2026-09-01 | IDR 346.00 | -2.81% | IDR 356.00 | IDR 366.00 | IDR 340.00 | 6.31M |
| 2026-08-31 | IDR 356.00 | -7.29% | IDR 384.00 | IDR 388.00 | IDR 348.00 | 7.38M |
| 2026-08-28 | IDR 384.00 | -1.03% | IDR 394.00 | IDR 406.00 | IDR 380.00 | 11.14M |
| 2026-08-27 | IDR 388.00 | +14.12% | IDR 390.00 | IDR 420.00 | IDR 376.00 | 59.77M |
| 2026-08-26 | IDR 340.00 | +25.00% | IDR 296.00 | IDR 340.00 | IDR 296.00 | 16.68M |
| 2026-08-24 | IDR 272.00 | +0.74% | IDR 278.00 | IDR 278.00 | IDR 268.00 | 1.25M |
| 2026-08-21 | IDR 270.00 | 0.00% | IDR 276.00 | IDR 280.00 | IDR 270.00 | 1.74M |
| 2026-08-20 | IDR 270.00 | +3.85% | IDR 266.00 | IDR 276.00 | IDR 264.00 | 1.91M |
| 2026-08-19 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 254.00 | 518.30K |
| 2026-08-18 | IDR 262.00 | +1.55% | IDR 256.00 | IDR 262.00 | IDR 246.00 | 1.76M |
| 2026-08-14 | IDR 258.00 | +2.38% | IDR 256.00 | IDR 258.00 | IDR 250.00 | 246.60K |
| 2026-08-13 | IDR 252.00 | -1.56% | IDR 256.00 | IDR 258.00 | IDR 250.00 | 332.70K |
| 2026-08-12 | IDR 256.00 | +3.23% | IDR 250.00 | IDR 256.00 | IDR 246.00 | 474.80K |
| 2026-08-11 | IDR 248.00 | -4.62% | IDR 262.00 | IDR 262.00 | IDR 246.00 | 1.61M |
| 2026-08-10 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 272.00 | IDR 258.00 | 821.00K |
| 2026-08-07 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 260.00 | 505.80K |
| 2026-08-06 | IDR 264.00 | -2.94% | IDR 274.00 | IDR 274.00 | IDR 260.00 | 1.62M |
| 2026-08-05 | IDR 272.00 | +4.62% | IDR 262.00 | IDR 280.00 | IDR 258.00 | 4.16M |
| 2026-08-04 | IDR 260.00 | +3.17% | IDR 252.00 | IDR 260.00 | IDR 250.00 | 1.51M |
| 2026-08-03 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 248.00 | 329.40K |
| 2026-07-31 | IDR 252.00 | +0.80% | IDR 252.00 | IDR 256.00 | IDR 244.00 | 977.60K |
| 2026-07-30 | IDR 250.00 | +2.46% | IDR 246.00 | IDR 252.00 | IDR 244.00 | 755.30K |
| 2026-07-29 | IDR 244.00 | -1.61% | IDR 250.00 | IDR 252.00 | IDR 240.00 | 1.72M |
| 2026-07-28 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 250.00 | IDR 242.00 | 356.10K |
| 2026-07-27 | IDR 246.00 | -1.60% | IDR 252.00 | IDR 252.00 | IDR 240.00 | 874.30K |
| 2026-07-24 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 250.00 | IDR 240.00 | 2.65M |
| 2026-07-23 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 254.00 | IDR 246.00 | 4.80M |
| 2026-07-22 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 258.00 | IDR 250.00 | 3.23M |
| 2026-07-21 | IDR 254.00 | +1.60% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 2.30M |
| 2026-07-20 | IDR 250.00 | +0.81% | IDR 254.00 | IDR 260.00 | IDR 246.00 | 1.61M |
| 2026-07-17 | IDR 248.00 | -8.82% | IDR 264.00 | IDR 272.00 | IDR 248.00 | 2.99M |
| 2026-07-16 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 280.00 | IDR 256.00 | 953.40K |
| 2026-07-15 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 278.00 | IDR 260.00 | 112.00K |
| 2026-07-14 | IDR 270.00 | +5.47% | IDR 264.00 | IDR 282.00 | IDR 262.00 | 679.10K |
| 2026-07-13 | IDR 256.00 | 0.00% | IDR 260.00 | IDR 264.00 | IDR 256.00 | 32.10K |
| 2026-07-10 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 260.00 | IDR 254.00 | 368.40K |
| 2026-07-09 | IDR 256.00 | +1.59% | IDR 258.00 | IDR 258.00 | IDR 246.00 | 218.70K |
| 2026-07-08 | IDR 252.00 | -2.33% | IDR 254.00 | IDR 270.00 | IDR 242.00 | 567.20K |
| 2026-07-07 | IDR 258.00 | +0.78% | IDR 256.00 | IDR 258.00 | IDR 250.00 | 92.50K |
| 2026-07-06 | IDR 256.00 | -0.78% | IDR 258.00 | IDR 258.00 | IDR 254.00 | 131.60K |
| 2026-07-03 | IDR 258.00 | +3.20% | IDR 250.00 | IDR 260.00 | IDR 250.00 | 397.80K |
| 2026-07-02 | IDR 250.00 | +0.81% | IDR 246.00 | IDR 260.00 | IDR 230.00 | 208.50K |
| 2026-07-01 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 254.00 | IDR 240.00 | 212.00K |
| 2026-06-30 | IDR 250.00 | +5.04% | IDR 238.00 | IDR 266.00 | IDR 232.00 | 203.90K |
| 2026-06-29 | IDR 238.00 | -3.25% | IDR 260.00 | IDR 266.00 | IDR 234.00 | 270.20K |
| 2026-06-26 | IDR 246.00 | -3.15% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 202.50K |
| 2026-06-25 | IDR 254.00 | -1.55% | IDR 260.00 | IDR 268.00 | IDR 252.00 | 394.30K |
| 2026-06-24 | IDR 258.00 | -0.77% | IDR 258.00 | IDR 262.00 | IDR 254.00 | 73.70K |
| 2026-06-23 | IDR 260.00 | -0.76% | IDR 268.00 | IDR 268.00 | IDR 250.00 | 536.80K |
| 2026-06-22 | IDR 262.00 | -0.76% | IDR 272.00 | IDR 282.00 | IDR 256.00 | 288.20K |
| 2026-06-19 | IDR 264.00 | -1.49% | IDR 268.00 | IDR 274.00 | IDR 262.00 | 419.40K |
| 2026-06-18 | IDR 268.00 | -4.96% | IDR 274.00 | IDR 280.00 | IDR 266.00 | 558.20K |
| 2026-06-17 | IDR 282.00 | -0.70% | IDR 288.00 | IDR 290.00 | IDR 272.00 | 421.20K |
| 2026-06-15 | IDR 284.00 | +3.65% | IDR 274.00 | IDR 290.00 | IDR 274.00 | 676.20K |
| 2026-06-12 | IDR 274.00 | +5.38% | IDR 260.00 | IDR 276.00 | IDR 260.00 | 387.90K |
| 2026-06-11 | IDR 260.00 | 0.00% | IDR 262.00 | IDR 280.00 | IDR 256.00 | 753.80K |
| 2026-06-10 | IDR 260.00 | +3.17% | IDR 252.00 | IDR 268.00 | IDR 248.00 | 531.20K |
| 2026-06-09 | IDR 252.00 | +7.69% | IDR 240.00 | IDR 258.00 | IDR 220.00 | 741.40K |
| 2026-06-08 | IDR 234.00 | -7.14% | IDR 252.00 | IDR 254.00 | IDR 216.00 | 921.40K |
| 2026-06-05 | IDR 252.00 | +0.80% | IDR 248.00 | IDR 262.00 | IDR 240.00 | 578.00K |
| 2026-06-04 | IDR 250.00 | -8.09% | IDR 272.00 | IDR 276.00 | IDR 242.00 | 805.50K |
| 2026-06-03 | IDR 272.00 | -2.86% | IDR 284.00 | IDR 284.00 | IDR 260.00 | 460.30K |
| 2026-06-02 | IDR 280.00 | -1.41% | IDR 284.00 | IDR 286.00 | IDR 276.00 | 313.90K |
| 2026-05-29 | IDR 284.00 | +2.90% | IDR 276.00 | IDR 290.00 | IDR 274.00 | 214.00K |
| 2026-05-28 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 276.00 | 0 |
| 2026-05-27 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 276.00 | 0 |
| 2026-05-26 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 290.00 | IDR 264.00 | 640.60K |
| 2026-05-25 | IDR 276.00 | -1.43% | IDR 272.00 | IDR 296.00 | IDR 270.00 | 224.00K |