PT Akasha Wira International Tbk (IDX:ADES)
Indonesia
· Delayed Price · Currency is IDR 15,450
-275 (-1.75%)
At close: Dec 5, 2025
IDX:ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,725.00 | 15,725.00 | 15,450.00 | 15,625.00 | - | -0.64% | 9,100 |
| Dec 4, 2025 | 15,675.00 | 15,750.00 | 15,625.00 | 15,725.00 | 15,725.00 | 0.32% | 39,000 |
| Dec 3, 2025 | 15,475.00 | 15,750.00 | 15,375.00 | 15,675.00 | 15,675.00 | 1.29% | 10,200 |
| Dec 2, 2025 | 15,400.00 | 15,475.00 | 15,375.00 | 15,475.00 | 15,475.00 | 0.65% | 5,300 |
| Dec 1, 2025 | 15,500.00 | 15,600.00 | 15,375.00 | 15,375.00 | 15,375.00 | 0.16% | 22,100 |
| Nov 28, 2025 | 15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 19,700 |
| Nov 27, 2025 | 15,225.00 | 15,700.00 | 15,225.00 | 15,650.00 | 15,650.00 | 2.96% | 25,700 |
| Nov 26, 2025 | 15,325.00 | 15,900.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.14% | 38,600 |
| Nov 25, 2025 | 15,125.00 | 15,375.00 | 15,025.00 | 15,375.00 | 15,375.00 | - | 37,700 |
| Nov 24, 2025 | 15,025.00 | 15,375.00 | 15,000.00 | 15,375.00 | 15,375.00 | 2.50% | 48,700 |
| Nov 21, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 7,900 |
| Nov 20, 2025 | 15,025.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 9,700 |
| Nov 19, 2025 | 15,025.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.31% | 31,000 |
| Nov 18, 2025 | 15,325.00 | 15,325.00 | 15,025.00 | 15,250.00 | 15,250.00 | -0.33% | 17,400 |
| Nov 17, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.83% | 31,400 |
| Nov 14, 2025 | 15,350.00 | 15,350.00 | 15,025.00 | 15,025.00 | 15,025.00 | -0.50% | 29,500 |
| Nov 13, 2025 | 15,025.00 | 15,300.00 | 15,025.00 | 15,100.00 | 15,100.00 | 0.50% | 30,900 |
| Nov 12, 2025 | 14,800.00 | 15,350.00 | 14,775.00 | 15,025.00 | 15,025.00 | 1.52% | 42,900 |
| Nov 11, 2025 | 15,200.00 | 15,250.00 | 14,250.00 | 14,800.00 | 14,800.00 | -2.63% | 126,300 |
| Nov 10, 2025 | 14,975.00 | 15,225.00 | 14,975.00 | 15,200.00 | 15,200.00 | 1.50% | 40,800 |
| Nov 7, 2025 | 15,025.00 | 15,025.00 | 14,925.00 | 14,975.00 | 14,975.00 | 0.17% | 48,200 |
| Nov 6, 2025 | 15,100.00 | 15,750.00 | 14,925.00 | 14,950.00 | 14,950.00 | -2.61% | 243,000 |
| Nov 5, 2025 | 15,800.00 | 16,000.00 | 15,225.00 | 15,350.00 | 15,350.00 | -2.85% | 74,300 |
| Nov 4, 2025 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.32% | 30,000 |
| Nov 3, 2025 | 16,000.00 | 16,050.00 | 15,300.00 | 15,850.00 | 15,850.00 | -0.31% | 40,300 |
| Oct 31, 2025 | 15,375.00 | 16,400.00 | 15,375.00 | 15,900.00 | 15,900.00 | 2.58% | 24,600 |
| Oct 30, 2025 | 15,775.00 | 15,775.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.74% | 94,700 |
| Oct 29, 2025 | 15,725.00 | 15,800.00 | 15,000.00 | 15,775.00 | 15,775.00 | 0.32% | 46,400 |
| Oct 28, 2025 | 15,725.00 | 15,750.00 | 15,200.00 | 15,725.00 | 15,725.00 | -1.26% | 17,800 |
| Oct 27, 2025 | 16,150.00 | 16,500.00 | 14,300.00 | 15,925.00 | 15,925.00 | -2.60% | 318,600 |
| Oct 24, 2025 | 15,900.00 | 16,475.00 | 14,800.00 | 16,350.00 | 16,350.00 | 2.83% | 141,700 |
| Oct 23, 2025 | 14,750.00 | 16,900.00 | 14,700.00 | 15,900.00 | 15,900.00 | 7.80% | 110,000 |
| Oct 22, 2025 | 13,950.00 | 15,000.00 | 13,900.00 | 14,750.00 | 14,750.00 | 5.73% | 86,100 |
| Oct 21, 2025 | 13,600.00 | 13,950.00 | 13,525.00 | 13,950.00 | 13,950.00 | 3.33% | 19,800 |
| Oct 20, 2025 | 13,525.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.18% | 84,500 |
| Oct 17, 2025 | 13,550.00 | 13,625.00 | 13,500.00 | 13,525.00 | 13,525.00 | -0.55% | 30,500 |
| Oct 16, 2025 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.55% | 26,100 |
| Oct 15, 2025 | 13,550.00 | 13,575.00 | 13,475.00 | 13,525.00 | 13,525.00 | -0.37% | 30,500 |
| Oct 14, 2025 | 13,525.00 | 13,600.00 | 13,475.00 | 13,575.00 | 13,575.00 | 0.56% | 47,100 |
| Oct 13, 2025 | 13,650.00 | 13,675.00 | 13,450.00 | 13,500.00 | 13,500.00 | -1.28% | 29,700 |
| Oct 10, 2025 | 13,500.00 | 13,725.00 | 13,500.00 | 13,675.00 | 13,675.00 | 1.30% | 19,200 |
| Oct 9, 2025 | 13,650.00 | 13,650.00 | 13,475.00 | 13,500.00 | 13,500.00 | -1.10% | 27,700 |
| Oct 8, 2025 | 13,550.00 | 13,700.00 | 13,425.00 | 13,650.00 | 13,650.00 | -0.36% | 104,500 |
| Oct 7, 2025 | 13,600.00 | 13,850.00 | 13,325.00 | 13,700.00 | 13,700.00 | 0.92% | 112,800 |
| Oct 6, 2025 | 13,550.00 | 13,600.00 | 13,500.00 | 13,575.00 | 13,575.00 | 0.37% | 25,100 |
| Oct 3, 2025 | 13,600.00 | 13,800.00 | 13,450.00 | 13,525.00 | 13,525.00 | -0.55% | 22,700 |
| Oct 2, 2025 | 13,575.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.68% | 92,500 |
| Oct 1, 2025 | 13,450.00 | 13,600.00 | 13,375.00 | 13,375.00 | 13,375.00 | -0.56% | 17,600 |
| Sep 30, 2025 | 13,600.00 | 13,600.00 | 13,325.00 | 13,450.00 | 13,450.00 | 0.94% | 17,900 |
| Sep 29, 2025 | 13,200.00 | 13,600.00 | 13,075.00 | 13,325.00 | 13,325.00 | 0.95% | 65,100 |