Data Historical Harga Saham ADCP (PT. Adhi Commuter Properti Tbk.)
Perlu diingat bahwa harga saham ADCP bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
Berapa Harga 1 lot saham ADCP ?
Estimasi harga satu lot saham ADCP berdasarkan harga saat ini adalah 52 x 100 = Rp 5.200. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-04-29 |
O:
50
H:
53
L:
50
C:
52
|
1 (1.96%) | 46,079,800 | 2,396,149,600 | -3.85% |
| Tue 2026-04-28 |
O:
53
H:
53
L:
50
C:
51
|
-1 (-1.92%) | 52,755,000 | 2,690,505,000 | 3.92% |
| Mon 2026-04-27 |
O:
51
H:
54
L:
51
C:
52
|
1 (1.96%) | 96,597,200 | 5,023,054,400 | -1.92% |
| Fri 2026-04-24 |
O:
56
H:
57
L:
51
C:
51
|
-5 (-8.93%) | 296,482,700 | 15,120,617,700 | 9.80% |
| Thu 2026-04-23 |
O:
53
H:
68
L:
52
C:
56
|
3 (5.66%) | 1,364,812,700 | 76,429,511,200 | -5.36% |
| Wed 2026-04-22 |
O:
52
H:
58
L:
50
C:
53
|
2 (3.92%) | 153,959,200 | 8,159,837,600 | -1.89% |
| Tue 2026-04-21 |
O:
53
H:
54
L:
50
C:
51
|
-2 (-3.77%) | 31,945,400 | 1,629,215,400 | 3.92% |
| Mon 2026-04-20 |
O:
54
H:
55
L:
52
C:
53
|
-1 (-1.85%) | 10,168,600 | 538,935,800 | 1.89% |
| Fri 2026-04-17 |
O:
53
H:
55
L:
52
C:
54
|
1 (1.89%) | 33,224,500 | 1,794,123,000 | -1.85% |
| Thu 2026-04-16 |
O:
51
H:
53
L:
51
C:
53
|
1 (1.92%) | 19,008,300 | 1,007,439,900 | -3.77% |
| Wed 2026-04-15 |
O:
53
H:
53
L:
50
C:
52
|
0 (0.00%) | 26,920,300 | 1,399,855,600 | 1.92% |
| Tue 2026-04-14 |
O:
50
H:
52
L:
50
C:
52
|
2 (4.00%) | 88,699,300 | 4,612,363,600 | -3.85% |
| Mon 2026-04-13 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 395,400 | 19,770,000 | 0.00% |
| Fri 2026-04-10 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 378,000 | 18,900,000 | 0.00% |
| Thu 2026-04-09 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 752,500 | 37,625,000 | 0.00% |
| Wed 2026-04-08 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 110,000 | 5,500,000 | 0.00% |
| Tue 2026-04-07 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 1,359,000 | 67,950,000 | 0.00% |
| Mon 2026-04-06 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 157,500 | 7,875,000 | 0.00% |
| Thu 2026-04-02 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 116,900 | 5,845,000 | 0.00% |
| Wed 2026-04-01 |
O:
50
H:
50
L:
50
C:
50
|
0 (0.00%) | 1,124,000 | 56,200,000 | 0.00% |
