New Zealand markets closed

PT Adhi Commuter Properti Tbk (ADCP.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
50.000.00 (0.00%)
At close: 03:39PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202450.0050.0050.0050.0050.0027,400
13 Jun 202450.0050.0050.0050.0050.0041,600
12 Jun 202450.0050.0050.0050.0050.0028,000
11 Jun 202450.0050.0050.0050.0050.0020,300
10 Jun 202450.0050.0050.0050.0050.00288,200
07 Jun 202450.0050.0050.0050.0050.0011,100
06 Jun 202450.0050.0050.0050.0050.009,400
05 Jun 202450.0050.0050.0050.0050.0015,800
04 Jun 202450.0050.0050.0050.0050.00128,800
03 Jun 202450.0050.0050.0050.0050.0019,300
31 May 202450.0050.0050.0050.0050.0059,100
30 May 202450.0050.0050.0050.0050.0033,300
29 May 202450.0050.0050.0050.0050.00161,100
28 May 202450.0050.0050.0050.0050.0064,400
27 May 202450.0050.0050.0050.0050.00120,600
22 May 202450.0050.0050.0050.0050.0078,900
21 May 202450.0050.0050.0050.0050.00104,300
20 May 202450.0050.0050.0050.0050.0074,800
17 May 202450.0050.0050.0050.0050.0081,800
16 May 202450.0050.0050.0050.0050.00140,500
15 May 202450.0050.0050.0050.0050.0057,500
14 May 202450.0050.0050.0050.0050.00272,400
13 May 202450.0050.0050.0050.0050.0040,200
08 May 202450.0050.0050.0050.0050.0045,100
07 May 202450.0050.0050.0050.0050.00101,600
06 May 202450.0050.0050.0050.0050.0041,600
03 May 202450.0050.0050.0050.0050.0059,200
02 May 202450.0050.0050.0050.0050.0032,000
30 Apr 202450.0050.0050.0050.0050.001,741,900
29 Apr 202450.0050.0050.0050.0050.001,729,800
26 Apr 202450.0050.0050.0050.0050.00140,300
25 Apr 202450.0050.0050.0050.0050.002,052,500
24 Apr 202450.0050.0050.0050.0050.0061,700
23 Apr 202450.0050.0050.0050.0050.00453,400
22 Apr 202450.0050.0050.0050.0050.0035,900
19 Apr 202450.0050.0050.0050.0050.0038,000
18 Apr 202450.0050.0050.0050.0050.0044,800
17 Apr 202450.0050.0050.0050.0050.0018,500
16 Apr 202450.0050.0050.0050.0050.00134,900
05 Apr 202450.0050.0050.0050.0050.00204,000
04 Apr 202450.0050.0050.0050.0050.00399,100
03 Apr 202450.0050.0050.0050.0050.00278,000
02 Apr 202450.0050.0050.0050.0050.0082,400
01 Apr 202450.0050.0050.0050.0050.00825,900
28 Mar 202450.0050.0050.0050.0050.00175,400
27 Mar 202450.0050.0050.0050.0050.001,373,300
26 Mar 202450.0050.0050.0050.0050.00-
25 Mar 202450.0050.0050.0050.0050.00-
22 Mar 202451.0051.0050.0050.0050.00776,500
21 Mar 202450.0051.0050.0051.0051.002,199,000
20 Mar 202451.0051.0050.0050.0050.003,074,900
19 Mar 202451.0051.0050.0051.0051.006,221,800
18 Mar 202450.0051.0050.0050.0050.002,540,900
15 Mar 202450.0051.0050.0051.0051.003,129,400
14 Mar 202451.0051.0050.0050.0050.005,497,100
13 Mar 202451.0051.0050.0050.0050.005,476,100
08 Mar 202452.0053.0051.0051.0051.0014,642,500
07 Mar 202450.0051.0050.0051.0051.0012,725,100
06 Mar 202450.0050.0050.0050.0050.001,205,100
05 Mar 202450.0050.0050.0050.0050.001,676,600
04 Mar 202450.0050.0050.0050.0050.001,129,200
01 Mar 202450.0050.0050.0050.0050.00120,500
29 Feb 202450.0050.0050.0050.0050.00436,500
28 Feb 202450.0050.0050.0050.0050.00319,700
27 Feb 202450.0050.0050.0050.0050.00495,100
26 Feb 202450.0050.0050.0050.0050.00432,700
23 Feb 202450.0050.0050.0050.0050.001,253,300
22 Feb 202450.0051.0050.0050.0050.002,854,800
21 Feb 202450.0051.0050.0050.0050.006,331,000
20 Feb 202451.0051.0050.0050.0050.004,648,100
19 Feb 202450.0052.0050.0051.0051.0016,348,900
16 Feb 202454.0055.0050.0050.0050.0014,852,900
15 Feb 202450.0057.0050.0054.0054.0087,242,100
13 Feb 202450.0050.0050.0050.0050.0089,400
12 Feb 202450.0050.0050.0050.0050.00212,000
07 Feb 202450.0050.0050.0050.0050.00587,200
06 Feb 202450.0051.0050.0050.0050.003,396,000
05 Feb 202450.0050.0050.0050.0050.00303,700
02 Feb 202450.0050.0050.0050.0050.00514,900
01 Feb 202450.0050.0050.0050.0050.00973,600
31 Jan 202450.0050.0050.0050.0050.005,025,000
30 Jan 202450.0050.0050.0050.0050.0044,800
29 Jan 202450.0050.0050.0050.0050.0087,300
26 Jan 202450.0050.0050.0050.0050.0084,600
25 Jan 202450.0050.0050.0050.0050.00434,600
24 Jan 202450.0050.0050.0050.0050.00389,700
23 Jan 202450.0050.0050.0050.0050.00169,900
22 Jan 202450.0050.0050.0050.0050.001,083,300
19 Jan 202450.0051.0050.0050.0050.002,098,500
18 Jan 202451.0051.0050.0050.0050.001,927,800
17 Jan 202450.0051.0050.0051.0051.001,024,700
16 Jan 202450.0051.0050.0051.0051.001,687,500
15 Jan 202451.0051.0051.0051.0051.00-
12 Jan 202450.0051.0050.0051.0051.002,571,000
11 Jan 202450.0051.0050.0051.0051.002,244,100
10 Jan 202450.0051.0050.0050.0050.002,297,700
09 Jan 202451.0051.0050.0051.0051.004,468,300
08 Jan 202450.0051.0050.0051.0051.004,924,300
05 Jan 202451.0051.0050.0051.0051.004,692,100
04 Jan 202450.0051.0050.0051.0051.006,680,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...