Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,308.04 +4.85 (+0.15%) Nikkei
38,723.22 +487.15 (+1.27%) Hang Seng
18,474.38 -103.92 (-0.56%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,420.46 -746.53 (-1.16%) CMC Crypto 200
1,363.99 +51.36 (+3.91%)
PT Akasha Wira International Tbk (ADES.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:55AM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 26,100 |
| 06 May 2024 | 9,925.00 | 10,300.00 | 9,925.00 | 10,300.00 | 10,300.00 | 65,800 |
| 03 May 2024 | 10,000.00 | 10,000.00 | 9,925.00 | 9,925.00 | 9,925.00 | 50,800 |
| 02 May 2024 | 10,375.00 | 10,375.00 | 10,075.00 | 10,075.00 | 10,075.00 | 35,500 |
| 30 Apr 2024 | 10,625.00 | 10,625.00 | 10,500.00 | 10,500.00 | 10,500.00 | 127,000 |
| 29 Apr 2024 | 9,100.00 | 9,675.00 | 9,075.00 | 9,675.00 | 9,675.00 | 51,900 |
| 26 Apr 2024 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,700 |
| 25 Apr 2024 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 31,800 |
| 24 Apr 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 27,500 |
| 23 Apr 2024 | 9,075.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 28,400 |
| 22 Apr 2024 | 8,975.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 23,100 |
| 19 Apr 2024 | 9,150.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,125.00 | 18,900 |
| 18 Apr 2024 | 9,250.00 | 9,250.00 | 9,225.00 | 9,225.00 | 9,225.00 | 6,800 |
| 17 Apr 2024 | 9,350.00 | 9,350.00 | 9,275.00 | 9,275.00 | 9,275.00 | 16,100 |
| 16 Apr 2024 | 9,575.00 | 9,575.00 | 9,425.00 | 9,425.00 | 9,425.00 | 30,500 |
| 05 Apr 2024 | 9,625.00 | 9,625.00 | 9,600.00 | 9,600.00 | 9,600.00 | 10,000 |
| 04 Apr 2024 | 9,575.00 | 9,675.00 | 9,575.00 | 9,650.00 | 9,650.00 | 47,900 |
| 03 Apr 2024 | 9,650.00 | 9,650.00 | 9,575.00 | 9,575.00 | 9,575.00 | 25,600 |
| 02 Apr 2024 | 9,550.00 | 9,650.00 | 9,550.00 | 9,650.00 | 9,650.00 | 38,500 |
| 01 Apr 2024 | 9,150.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | 42,100 |
| 28 Mar 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 146,200 |
| 27 Mar 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 120,600 |
| 26 Mar 2024 | 9,500.00 | 9,500.00 | 9,125.00 | 9,125.00 | 9,125.00 | 76,200 |
| 25 Mar 2024 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | 18,600 |
| 22 Mar 2024 | 9,700.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 34,100 |
| 21 Mar 2024 | 9,725.00 | 9,850.00 | 9,650.00 | 9,700.00 | 9,700.00 | 36,400 |
| 20 Mar 2024 | 9,600.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 52,700 |
| 19 Mar 2024 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 29,600 |
| 18 Mar 2024 | 9,875.00 | 9,875.00 | 9,450.00 | 9,450.00 | 9,450.00 | 233,300 |
| 15 Mar 2024 | 9,950.00 | 9,950.00 | 9,675.00 | 9,875.00 | 9,875.00 | 152,100 |
| 14 Mar 2024 | 10,025.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,950.00 | 80,900 |
| 13 Mar 2024 | 10,300.00 | 10,300.00 | 9,825.00 | 9,950.00 | 9,950.00 | 399,000 |
| 08 Mar 2024 | 10,000.00 | 10,775.00 | 9,950.00 | 10,025.00 | 10,025.00 | 121,600 |
| 07 Mar 2024 | 10,100.00 | 10,200.00 | 9,975.00 | 10,000.00 | 10,000.00 | 18,400 |
| 06 Mar 2024 | 10,150.00 | 10,175.00 | 9,975.00 | 10,100.00 | 10,100.00 | 108,700 |
| 05 Mar 2024 | 9,975.00 | 10,175.00 | 9,950.00 | 10,025.00 | 10,025.00 | 117,100 |
| 04 Mar 2024 | 10,700.00 | 10,775.00 | 9,950.00 | 9,975.00 | 9,975.00 | 311,800 |
| 01 Mar 2024 | 10,500.00 | 10,800.00 | 10,500.00 | 10,675.00 | 10,675.00 | 31,900 |
| 29 Feb 2024 | 10,950.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,700.00 | 30,700 |
| 28 Feb 2024 | 10,275.00 | 11,000.00 | 10,250.00 | 10,950.00 | 10,950.00 | 100,900 |
| 27 Feb 2024 | 10,775.00 | 10,775.00 | 10,200.00 | 10,200.00 | 10,200.00 | 49,700 |
| 26 Feb 2024 | 10,400.00 | 10,800.00 | 10,100.00 | 10,550.00 | 10,550.00 | 36,700 |
| 23 Feb 2024 | 10,700.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 22,200 |
| 22 Feb 2024 | 10,600.00 | 10,675.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,700 |
| 21 Feb 2024 | 10,600.00 | 10,775.00 | 10,575.00 | 10,600.00 | 10,600.00 | 93,400 |
| 20 Feb 2024 | 11,050.00 | 11,400.00 | 10,525.00 | 10,600.00 | 10,600.00 | 85,500 |
| 19 Feb 2024 | 10,050.00 | 11,050.00 | 10,050.00 | 11,050.00 | 11,050.00 | 541,400 |
| 16 Feb 2024 | 9,425.00 | 10,275.00 | 9,425.00 | 10,050.00 | 10,050.00 | 181,000 |
| 15 Feb 2024 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 25,900 |
| 13 Feb 2024 | 9,150.00 | 9,275.00 | 9,125.00 | 9,150.00 | 9,150.00 | 55,600 |
| 12 Feb 2024 | 9,175.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,100 |
| 07 Feb 2024 | 9,100.00 | 9,175.00 | 9,050.00 | 9,175.00 | 9,175.00 | 40,100 |
| 06 Feb 2024 | 9,100.00 | 9,200.00 | 9,025.00 | 9,125.00 | 9,125.00 | 36,700 |
| 05 Feb 2024 | 9,075.00 | 9,225.00 | 9,050.00 | 9,100.00 | 9,100.00 | 54,600 |
| 02 Feb 2024 | 9,125.00 | 9,125.00 | 9,025.00 | 9,075.00 | 9,075.00 | 30,900 |
| 01 Feb 2024 | 9,175.00 | 9,175.00 | 9,000.00 | 9,125.00 | 9,125.00 | 69,500 |
| 31 Jan 2024 | 8,950.00 | 9,175.00 | 8,950.00 | 9,150.00 | 9,150.00 | 185,100 |
| 30 Jan 2024 | 9,275.00 | 9,300.00 | 8,975.00 | 9,000.00 | 9,000.00 | 789,800 |
| 29 Jan 2024 | 9,400.00 | 9,475.00 | 9,250.00 | 9,300.00 | 9,300.00 | 92,000 |
| 26 Jan 2024 | 9,525.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 16,600 |
| 25 Jan 2024 | 9,450.00 | 9,575.00 | 9,425.00 | 9,550.00 | 9,550.00 | 54,200 |
| 24 Jan 2024 | 9,500.00 | 9,950.00 | 9,325.00 | 9,450.00 | 9,450.00 | 236,500 |
| 23 Jan 2024 | 9,500.00 | 9,600.00 | 9,425.00 | 9,450.00 | 9,450.00 | 24,000 |
| 22 Jan 2024 | 9,550.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,500.00 | 139,100 |
| 19 Jan 2024 | 9,650.00 | 9,725.00 | 9,500.00 | 9,550.00 | 9,550.00 | 195,600 |
| 18 Jan 2024 | 9,600.00 | 9,675.00 | 9,500.00 | 9,500.00 | 9,500.00 | 46,000 |
| 17 Jan 2024 | 9,575.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,600.00 | 20,300 |
| 16 Jan 2024 | 9,550.00 | 9,600.00 | 9,500.00 | 9,525.00 | 9,525.00 | 47,800 |
| 15 Jan 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - |
| 12 Jan 2024 | 9,500.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 61,700 |
| 11 Jan 2024 | 9,650.00 | 9,650.00 | 9,450.00 | 9,500.00 | 9,500.00 | 184,400 |
| 10 Jan 2024 | 9,675.00 | 9,800.00 | 9,525.00 | 9,650.00 | 9,650.00 | 43,200 |
| 09 Jan 2024 | 9,725.00 | 9,800.00 | 9,500.00 | 9,675.00 | 9,675.00 | 152,300 |
| 08 Jan 2024 | 9,800.00 | 9,800.00 | 9,500.00 | 9,725.00 | 9,725.00 | 153,000 |
| 05 Jan 2024 | 9,675.00 | 9,825.00 | 9,600.00 | 9,800.00 | 9,800.00 | 144,200 |
| 04 Jan 2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,650.00 | 9,650.00 | 58,600 |
| 03 Jan 2024 | 9,725.00 | 9,775.00 | 9,600.00 | 9,700.00 | 9,700.00 | 38,500 |
| 02 Jan 2024 | 9,750.00 | 9,900.00 | 9,475.00 | 9,700.00 | 9,700.00 | 40,600 |
| 29 Dec 2023 | 9,750.00 | 9,900.00 | 9,600.00 | 9,675.00 | 9,675.00 | 58,900 |
| 28 Dec 2023 | 9,600.00 | 10,275.00 | 9,500.00 | 9,750.00 | 9,750.00 | 159,600 |
| 27 Dec 2023 | 9,300.00 | 10,450.00 | 9,250.00 | 9,700.00 | 9,700.00 | 154,900 |
| 22 Dec 2023 | 9,100.00 | 9,375.00 | 9,100.00 | 9,375.00 | 9,375.00 | 66,900 |
| 21 Dec 2023 | 9,450.00 | 9,475.00 | 9,250.00 | 9,275.00 | 9,275.00 | 79,500 |
| 20 Dec 2023 | 9,475.00 | 9,500.00 | 9,325.00 | 9,450.00 | 9,450.00 | 42,800 |
| 19 Dec 2023 | 9,475.00 | 9,500.00 | 9,275.00 | 9,475.00 | 9,475.00 | 40,500 |
| 18 Dec 2023 | 9,400.00 | 9,700.00 | 9,275.00 | 9,475.00 | 9,475.00 | 109,400 |
| 15 Dec 2023 | 9,450.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,375.00 | 126,800 |
| 14 Dec 2023 | 9,350.00 | 9,475.00 | 9,200.00 | 9,325.00 | 9,325.00 | 132,600 |
| 13 Dec 2023 | 9,400.00 | 9,400.00 | 9,150.00 | 9,325.00 | 9,325.00 | 71,700 |
| 12 Dec 2023 | 9,475.00 | 9,475.00 | 9,200.00 | 9,400.00 | 9,400.00 | 300,400 |
| 11 Dec 2023 | 9,450.00 | 9,700.00 | 9,300.00 | 9,475.00 | 9,475.00 | 201,800 |
| 08 Dec 2023 | 9,800.00 | 9,850.00 | 9,400.00 | 9,450.00 | 9,450.00 | 217,200 |
| 07 Dec 2023 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 119,100 |
| 06 Dec 2023 | 10,450.00 | 10,450.00 | 9,950.00 | 10,000.00 | 10,000.00 | 131,400 |
| 05 Dec 2023 | 10,250.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 256,400 |
| 04 Dec 2023 | 10,000.00 | 10,375.00 | 10,000.00 | 10,250.00 | 10,250.00 | 172,300 |
| 01 Dec 2023 | 9,900.00 | 10,175.00 | 9,875.00 | 10,000.00 | 10,000.00 | 46,800 |
| 30 Nov 2023 | 9,725.00 | 10,225.00 | 9,725.00 | 9,875.00 | 9,875.00 | 348,600 |
| 29 Nov 2023 | 9,075.00 | 9,775.00 | 9,075.00 | 9,725.00 | 9,725.00 | 172,400 |
| 28 Nov 2023 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 202,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.