PT Adhi Kartiko Pratama Tbk (IDX:NICE)
Indonesia
· Delayed Price · Currency is IDR 406.00
-6.00 (-1.46%)
At close: Dec 5, 2025
IDX:NICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 2,115,200 |
| Nov 19, 2025 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 2,615,000 |
| Nov 18, 2025 | 408.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 3,447,800 |
| Nov 17, 2025 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | -0.97% | 1,762,700 |
| Nov 14, 2025 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 1,511,400 |
| Nov 13, 2025 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | -0.97% | 1,419,900 |
| Nov 12, 2025 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.48% | 1,291,900 |
| Nov 11, 2025 | 420.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 1,767,900 |
| Nov 10, 2025 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.48% | 1,863,900 |
| Nov 7, 2025 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | - | 2,722,900 |
| Nov 6, 2025 | 416.00 | 422.00 | 414.00 | 416.00 | 416.00 | 0.97% | 3,508,000 |
| Nov 5, 2025 | 402.00 | 416.00 | 400.00 | 412.00 | 412.00 | 2.49% | 2,803,200 |
| Nov 4, 2025 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | - | 3,011,500 |
| Nov 3, 2025 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | -0.99% | 5,858,300 |
| Oct 31, 2025 | 420.00 | 434.00 | 404.00 | 406.00 | 406.00 | -3.33% | 24,359,300 |
| Oct 30, 2025 | 428.00 | 438.00 | 418.00 | 420.00 | 420.00 | -1.87% | 18,876,000 |
| Oct 29, 2025 | 432.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.93% | 4,114,500 |
| Oct 28, 2025 | 430.00 | 436.00 | 428.00 | 432.00 | 432.00 | 0.47% | 1,357,800 |
| Oct 27, 2025 | 440.00 | 440.00 | 422.00 | 430.00 | 430.00 | -1.83% | 3,663,900 |
| Oct 24, 2025 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | -1.79% | 4,777,200 |
| Oct 23, 2025 | 444.00 | 458.00 | 442.00 | 446.00 | 446.00 | 0.45% | 12,905,700 |
| Oct 22, 2025 | 434.00 | 450.00 | 430.00 | 444.00 | 444.00 | 2.30% | 7,789,300 |
| Oct 21, 2025 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 0.93% | 1,808,100 |
| Oct 20, 2025 | 426.00 | 438.00 | 426.00 | 430.00 | 430.00 | 0.94% | 3,493,300 |
| Oct 17, 2025 | 424.00 | 428.00 | 410.00 | 426.00 | 426.00 | 0.47% | 3,451,300 |
| Oct 16, 2025 | 420.00 | 430.00 | 418.00 | 424.00 | 424.00 | 0.95% | 1,512,700 |
| Oct 15, 2025 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | -1.41% | 2,159,700 |
| Oct 14, 2025 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | -1.39% | 3,657,800 |
| Oct 13, 2025 | 428.00 | 432.00 | 420.00 | 432.00 | 432.00 | 0.47% | 2,661,100 |
| Oct 10, 2025 | 430.00 | 440.00 | 428.00 | 430.00 | 430.00 | - | 2,353,200 |
| Oct 9, 2025 | 430.00 | 436.00 | 426.00 | 430.00 | 430.00 | - | 3,043,600 |
| Oct 8, 2025 | 442.00 | 444.00 | 420.00 | 430.00 | 430.00 | -2.71% | 11,002,800 |
| Oct 7, 2025 | 456.00 | 456.00 | 442.00 | 442.00 | 442.00 | -2.64% | 7,749,700 |
| Oct 6, 2025 | 458.00 | 458.00 | 442.00 | 454.00 | 454.00 | 0.44% | 12,896,200 |
| Oct 3, 2025 | 440.00 | 460.00 | 438.00 | 452.00 | 452.00 | 2.26% | 8,850,200 |
| Oct 2, 2025 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.91% | 11,113,600 |
| Oct 1, 2025 | 442.00 | 444.00 | 438.00 | 438.00 | 438.00 | -0.90% | 3,695,400 |
| Sep 30, 2025 | 446.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 8,966,900 |
| Sep 29, 2025 | 448.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.44% | 3,907,700 |