Skip to search.
 TSX Up0.08% TSX Ventures 0.00%

More On ADES.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Akasha Wira International Tbk. (ADES.JK)

-Jakarta

4,125.00 Down 200.00(4.62%) 5:00AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 22, 20134,325.004,425.004,150.004,325.005,401,5004,325.00
May 21, 20134,150.004,275.004,100.004,150.00986,0004,150.00
May 20, 20134,225.004,375.004,175.004,225.001,527,0004,225.00
May 17, 20134,250.004,425.004,225.004,250.002,086,5004,250.00
May 16, 20134,275.004,500.004,275.004,275.006,616,5004,275.00
May 15, 20134,300.004,300.003,850.004,300.007,562,0004,300.00
May 14, 20133,825.003,925.003,775.003,825.00961,5003,825.00
May 13, 20133,875.004,000.003,850.003,875.00913,0003,875.00
May 10, 20134,000.004,075.003,975.004,000.00371,5004,000.00
May 9, 20133,950.003,950.003,950.003,950.0003,950.00
May 8, 20134,025.004,100.003,975.004,025.00549,0004,025.00
May 7, 20134,000.004,125.003,950.004,000.001,406,0004,000.00
May 6, 20133,950.004,075.003,900.003,950.00717,0003,950.00
May 3, 20134,000.004,275.003,900.004,000.002,006,0004,000.00
May 2, 20134,175.004,400.004,175.004,175.002,231,0004,175.00
May 1, 20134,300.004,350.004,100.004,300.005,008,5004,300.00
Apr 30, 20134,100.004,275.003,950.004,100.002,285,5004,100.00
Apr 26, 20134,275.004,450.004,250.004,275.00888,0004,275.00
Apr 25, 20134,375.004,450.004,350.004,375.00568,5004,375.00
Apr 24, 20134,400.004,575.004,400.004,400.00933,0004,400.00
Apr 23, 20134,550.004,550.004,550.004,550.0004,550.00
Apr 22, 20134,550.004,625.004,500.004,550.00893,0004,550.00
Apr 19, 20134,625.004,800.004,600.004,625.003,306,0004,625.00
Apr 18, 20134,650.004,650.004,475.004,650.003,171,0004,650.00
Apr 17, 20134,525.004,625.004,450.004,525.002,410,5004,525.00
Apr 16, 20134,450.004,550.004,325.004,450.001,348,5004,450.00
Apr 15, 20134,450.004,600.004,400.004,450.001,425,0004,450.00
Apr 12, 20134,450.004,650.004,375.004,450.001,285,5004,450.00
Apr 11, 20134,500.005,000.004,350.004,500.0011,663,5004,500.00
Apr 10, 20134,650.004,675.003,900.004,650.009,478,5004,650.00
Apr 9, 20133,875.003,975.003,800.003,875.001,263,5003,875.00
Apr 8, 20133,800.004,100.003,775.003,800.001,993,5003,800.00
Apr 5, 20134,075.004,350.004,050.004,075.00931,0004,075.00
Apr 4, 20134,300.004,450.004,050.004,300.002,413,5004,300.00
Apr 3, 20134,650.004,800.004,650.004,650.001,812,5004,650.00
Apr 2, 20134,650.004,800.004,650.004,650.001,812,5004,650.00
Apr 1, 20134,725.004,775.004,550.004,725.002,792,5004,725.00
Mar 29, 20134,575.004,575.004,575.004,575.0004,575.00
Mar 28, 20134,575.004,825.004,525.004,575.002,535,5004,575.00
Mar 27, 20134,750.004,975.004,325.004,750.005,409,0004,750.00
Mar 26, 20134,300.004,325.003,750.004,300.004,536,5004,300.00
Mar 25, 20133,725.003,850.003,700.003,725.00843,5003,725.00
Mar 22, 20133,700.003,900.003,650.003,700.002,166,0003,700.00
Mar 21, 20133,700.004,125.003,650.003,700.003,484,5003,700.00
Mar 20, 20133,775.003,800.003,400.003,775.003,913,5003,775.00
Mar 19, 20133,450.003,450.003,150.003,450.004,375,5003,450.00
Mar 18, 20133,150.003,175.002,975.003,150.004,902,0003,150.00
Mar 15, 20133,025.003,050.002,750.003,025.0011,474,0003,025.00
Mar 14, 20132,725.002,775.002,625.002,725.001,982,0002,725.00
Mar 13, 20132,750.002,800.002,700.002,750.00963,0002,750.00
Mar 12, 20132,825.002,825.002,825.002,825.0002,825.00
Mar 11, 20132,750.002,850.002,750.002,750.00926,5002,750.00
Mar 8, 20132,825.002,900.002,800.002,825.00920,5002,825.00
Mar 7, 20132,850.002,900.002,800.002,850.001,083,0002,850.00
Mar 6, 20132,850.002,925.002,750.002,850.004,634,5002,850.00
Mar 5, 20132,750.002,750.002,675.002,750.001,228,0002,750.00
Mar 4, 20132,750.002,750.002,750.002,750.0002,750.00
Mar 1, 20132,750.002,800.002,650.002,750.001,545,5002,750.00
Feb 28, 20132,775.002,825.002,750.002,775.002,538,0002,775.00
Feb 27, 20132,750.002,850.002,700.002,750.003,432,5002,750.00
Feb 26, 20132,825.002,825.002,500.002,825.0013,471,0002,825.00
Feb 25, 20132,525.002,575.002,475.002,525.002,149,5002,525.00
Feb 22, 20132,450.002,500.002,450.002,450.00309,0002,450.00
Feb 21, 20132,475.002,525.002,450.002,475.00878,5002,475.00
Feb 20, 20132,500.002,575.002,450.002,500.001,847,0002,500.00
Feb 19, 20132,450.002,500.002,425.002,450.00986,0002,450.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.