Data Historical Harga Saham ADES (PT. Akasha Wira International Tbk.)
Harap diperhatikan bahwa harga saham ADES mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham ADES ?
Estimasi harga satu lot saham ADES berdasarkan harga saat ini adalah 15725 x 100 = Rp 1.572.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2025-10-28 |
O:
15725
H:
15750
L:
15200
C:
15725
|
-200 (-1.26%) | 14,000 | 220,150,000 | 0.00% |
| Mon 2025-10-27 |
O:
16150
H:
16500
L:
14300
C:
15925
|
-425 (-2.60%) | 318,600 | 5,073,705,000 | 1.41% |
| Fri 2025-10-24 |
O:
15900
H:
16475
L:
14800
C:
16350
|
450 (2.83%) | 141,700 | 2,316,795,000 | -2.75% |
| Thu 2025-10-23 |
O:
14750
H:
16900
L:
14700
C:
15900
|
1150 (7.80%) | 110,000 | 1,749,000,000 | -7.23% |
| Wed 2025-10-22 |
O:
13950
H:
15000
L:
13900
C:
14750
|
800 (5.73%) | 86,100 | 1,269,975,000 | -5.42% |
| Tue 2025-10-21 |
O:
13600
H:
13950
L:
13525
C:
13950
|
450 (3.33%) | 19,800 | 276,210,000 | -2.51% |
| Mon 2025-10-20 |
O:
13525
H:
13950
L:
13500
C:
13500
|
-25 (-0.18%) | 84,500 | 1,140,750,000 | 0.19% |
| Fri 2025-10-17 |
O:
13550
H:
13625
L:
13500
C:
13525
|
-75 (-0.55%) | 30,500 | 412,512,500 | 0.18% |
| Thu 2025-10-16 |
O:
13600
H:
13750
L:
13500
C:
13600
|
75 (0.55%) | 26,100 | 354,960,000 | 0.00% |
| Wed 2025-10-15 |
O:
13550
H:
13575
L:
13475
C:
13525
|
-50 (-0.37%) | 30,500 | 412,512,500 | 0.18% |
| Tue 2025-10-14 |
O:
13525
H:
13600
L:
13475
C:
13575
|
75 (0.56%) | 47,100 | 639,382,500 | -0.37% |
| Mon 2025-10-13 |
O:
13650
H:
13675
L:
13450
C:
13500
|
-175 (-1.28%) | 29,700 | 400,950,000 | 1.11% |
| Fri 2025-10-10 |
O:
13500
H:
13725
L:
13500
C:
13675
|
175 (1.30%) | 19,200 | 262,560,000 | -1.28% |
| Thu 2025-10-09 |
O:
13650
H:
13650
L:
13475
C:
13500
|
-150 (-1.10%) | 27,700 | 373,950,000 | 1.11% |
| Wed 2025-10-08 |
O:
13550
H:
13700
L:
13425
C:
13650
|
-50 (-0.36%) | 104,500 | 1,426,425,000 | -0.73% |
| Tue 2025-10-07 |
O:
13600
H:
13850
L:
13325
C:
13700
|
125 (0.92%) | 112,800 | 1,545,360,000 | -0.73% |
| Mon 2025-10-06 |
O:
13550
H:
13600
L:
13500
C:
13575
|
50 (0.37%) | 25,100 | 340,732,500 | -0.18% |
| Fri 2025-10-03 |
O:
13600
H:
13800
L:
13450
C:
13525
|
-75 (-0.55%) | 22,700 | 307,017,500 | 0.55% |
| Thu 2025-10-02 |
O:
13575
H:
13800
L:
13400
C:
13600
|
225 (1.68%) | 92,500 | 1,258,000,000 | -0.18% |
| Wed 2025-10-01 |
O:
13450
H:
13600
L:
13375
C:
13375
|
-75 (-0.56%) | 17,600 | 235,400,000 | 0.56% |
