PT Adhi Commuter Properti Tbk (ADCP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:41AM WIB. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,500 |
| 24 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,600 |
| 21 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,400 |
| 20 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 146,400 |
| 19 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,300 |
| 14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,400 |
| 13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| 12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,000 |
| 11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| 10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 288,200 |
| 07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| 06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
| 05 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| 04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 128,800 |
| 03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,100 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,300 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 161,100 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,400 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,900 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,300 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,800 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,800 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,500 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 272,400 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,200 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,100 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,600 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,200 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,741,900 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,729,800 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,300 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,052,500 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,700 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 453,400 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,900 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,000 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,800 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,500 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 134,900 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 204,000 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 399,100 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 278,000 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,400 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 825,900 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 175,400 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,373,300 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 776,500 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,199,000 |
| 20 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,074,900 |
| 19 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,221,800 |
| 18 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,540,900 |
| 15 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,129,400 |
| 14 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,497,100 |
| 13 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,476,100 |
| 08 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 14,642,500 |
| 07 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,725,100 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,205,100 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,676,600 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,129,200 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,500 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 436,500 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 319,700 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 432,700 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,253,300 |
| 22 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,854,800 |
| 21 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,331,000 |
| 20 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,648,100 |
| 19 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,348,900 |
| 16 Feb 2024 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | 14,852,900 |
| 15 Feb 2024 | 50.00 | 57.00 | 50.00 | 54.00 | 54.00 | 87,242,100 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 89,400 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 212,000 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 587,200 |
| 06 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,396,000 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 303,700 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 514,900 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 973,600 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,025,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,800 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,300 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,600 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 434,600 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 389,700 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 169,900 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,083,300 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,098,500 |
| 18 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,927,800 |
| 17 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,024,700 |
| 16 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,687,500 |
| 15 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,571,000 |
| 11 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,244,100 |
| *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.