Adhi Commuter Properti Tbk PT

ADCP
🏛️ 印度尼西亚 →
60.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.00 51.00 50.00 50.00 5.3M
2023-12-28 50.00 51.00 50.00 51.00 2.2M
2023-12-27 50.00 51.00 50.00 50.00 2.7M
2023-12-22 50.00 51.00 50.00 50.00 7.0M
2023-12-21 51.00 51.00 50.00 50.00 20.1M
2023-12-20 50.00 51.00 50.00 51.00 11.5M
2023-12-19 50.00 51.00 50.00 51.00 19.0M
2023-12-18 52.00 52.00 50.00 51.00 5.4M
2023-12-15 52.00 52.00 51.00 51.00 1.8M
2023-12-14 50.00 53.00 50.00 52.00 20.9M
2023-12-13 50.00 51.00 50.00 50.00 6.2M
2023-12-12 51.00 51.00 50.00 51.00 5.9M
2023-12-11 51.00 52.00 50.00 50.00 18.5M
2023-12-08 53.00 53.00 50.00 51.00 28.5M
2023-12-07 54.00 54.00 52.00 53.00 9.7M
2023-12-06 53.00 54.00 53.00 54.00 3.9M
2023-12-05 54.00 54.00 52.00 53.00 9.8M
2023-12-04 53.00 54.00 53.00 54.00 2.3M
2023-12-01 54.00 54.00 53.00 53.00 2.9M
2023-11-30 54.00 54.00 53.00 53.00 5.1M
2023-11-29 54.00 54.00 53.00 54.00 2.3M
2023-11-28 54.00 54.00 53.00 54.00 4.9M
2023-11-27 54.00 54.00 53.00 54.00 5.9M
2023-11-24 54.00 54.00 53.00 54.00 6.4M
2023-11-23 53.00 54.00 53.00 54.00 2.2M
2023-11-22 54.00 54.00 53.00 53.00 3.6M
2023-11-21 55.00 55.00 53.00 54.00 2.5M
2023-11-20 54.00 55.00 53.00 54.00 1.9M
2023-11-17 54.00 55.00 53.00 54.00 2.8M
2023-11-16 55.00 55.00 53.00 54.00 3.3M
2023-11-15 54.00 55.00 53.00 54.00 6.0M
2023-11-14 53.00 54.00 53.00 53.00 3.2M
2023-11-13 54.00 54.00 53.00 53.00 3.5M
2023-11-10 54.00 55.00 53.00 54.00 4.4M
2023-11-09 55.00 55.00 54.00 54.00 3.1M
2023-11-08 56.00 56.00 54.00 55.00 4.2M
2023-11-07 55.00 56.00 55.00 55.00 1.7M
2023-11-06 56.00 57.00 54.00 55.00 7.9M
2023-11-03 55.00 58.00 55.00 56.00 31.0M
2023-11-02 55.00 56.00 54.00 55.00 5.1M
2023-11-01 56.00 56.00 54.00 55.00 9.9M
2023-10-31 56.00 57.00 55.00 56.00 5.2M
2023-10-30 56.00 57.00 56.00 56.00 13.6M
2023-10-27 57.00 57.00 56.00 56.00 3.2M
2023-10-26 57.00 58.00 56.00 57.00 17.0M
2023-10-25 58.00 59.00 57.00 57.00 6.4M
2023-10-24 58.00 58.00 57.00 57.00 3.0M
2023-10-23 58.00 58.00 57.00 57.00 7.8M
2023-10-20 57.00 59.00 57.00 57.00 7.4M
2023-10-19 58.00 59.00 57.00 57.00 5.1M
2023-10-18 58.00 59.00 57.00 58.00 5.9M
2023-10-17 58.00 59.00 57.00 58.00 4.4M
2023-10-16 58.00 59.00 57.00 57.00 10.3M
2023-10-13 58.00 61.00 57.00 58.00 48.5M
2023-10-12 58.00 59.00 57.00 58.00 7.3M
2023-10-11 58.00 59.00 57.00 58.00 7.6M
2023-10-10 58.00 59.00 57.00 58.00 8.6M
2023-10-09 58.00 59.00 57.00 58.00 7.6M
2023-10-06 58.00 59.00 57.00 58.00 4.8M
2023-10-05 57.00 59.00 57.00 58.00 8.8M
2023-10-04 59.00 59.00 57.00 57.00 11.3M
2023-10-03 60.00 60.00 57.00 58.00 31.3M
2023-10-02 58.00 60.00 57.00 60.00 32.1M
2023-09-29 61.00 61.00 58.00 58.00 18.0M
2023-09-27 60.00 61.00 59.00 61.00 9.6M
2023-09-26 62.00 64.00 59.00 60.00 28.4M
2023-09-25 64.00 65.00 61.00 62.00 40.7M
2023-09-22 58.00 64.00 57.00 64.00 96.8M
2023-09-21 58.00 59.00 57.00 58.00 3.2M
2023-09-20 58.00 59.00 58.00 58.00 7.3M
2023-09-19 58.00 59.00 57.00 58.00 2.5M
2023-09-18 59.00 59.00 57.00 58.00 6.3M
2023-09-15 58.00 59.00 58.00 59.00 3.4M
2023-09-14 60.00 60.00 58.00 58.00 6.4M
2023-09-13 58.00 59.00 58.00 59.00 9.0M
2023-09-12 59.00 60.00 58.00 58.00 8.5M
2023-09-11 60.00 61.00 59.00 59.00 26.5M
2023-09-08 58.00 61.00 57.00 59.00 16.2M
2023-09-07 58.00 59.00 57.00 57.00 4.3M
2023-09-06 57.00 59.00 57.00 58.00 6.8M
2023-09-05 58.00 59.00 57.00 57.00 4.8M
2023-09-04 58.00 59.00 57.00 58.00 3.1M
2023-09-01 59.00 59.00 57.00 58.00 4.5M
2023-08-31 59.00 60.00 58.00 59.00 3.1M
2023-08-30 60.00 61.00 58.00 59.00 6.3M
2023-08-29 61.00 61.00 59.00 60.00 28.4M
2023-08-28 57.00 60.00 57.00 60.00 23.5M
2023-08-25 56.00 58.00 56.00 57.00 6.3M
2023-08-24 57.00 58.00 56.00 56.00 7.9M
2023-08-23 57.00 58.00 56.00 57.00 3.1M
2023-08-22 57.00 58.00 56.00 57.00 2.1M
2023-08-21 57.00 58.00 56.00 57.00 2.3M
2023-08-18 57.00 58.00 57.00 57.00 4.6M
2023-08-16 57.00 58.00 57.00 57.00 5.0M
2023-08-15 57.00 58.00 56.00 57.00 7.9M
2023-08-14 57.00 58.00 57.00 57.00 2.5M
2023-08-11 57.00 58.00 56.00 58.00 3.2M
2023-08-10 57.00 58.00 56.00 57.00 6.6M
2023-08-09 58.00 58.00 57.00 57.00 3.0M
2023-08-08 58.00 58.00 57.00 57.00 5.4M
2023-08-07 58.00 58.00 57.00 58.00 5.9M
2023-08-04 58.00 59.00 57.00 58.00 3.4M
2023-08-03 58.00 59.00 57.00 58.00 4.1M
2023-08-02 59.00 59.00 57.00 58.00 2.0M
2023-08-01 59.00 59.00 57.00 58.00 6.0M
2023-07-31 58.00 59.00 57.00 58.00 4.7M
2023-07-28 51.00 59.00 51.00 57.00 10.5M
2023-07-27 58.00 59.00 58.00 58.00 6.2M
2023-07-26 59.00 59.00 58.00 58.00 16.1M
2023-07-25 61.00 61.00 58.00 59.00 24.8M
2023-07-24 61.00 61.00 60.00 61.00 3.0M
2023-07-21 60.00 61.00 60.00 61.00 3.2M
2023-07-20 61.00 61.00 59.00 61.00 5.8M
2023-07-18 61.00 63.00 60.00 60.00 11.6M
2023-07-17 61.00 63.00 60.00 61.00 24.8M
2023-07-14 60.00 61.00 59.00 61.00 13.4M
2023-07-13 60.00 60.00 59.00 60.00 9.3M
2023-07-12 60.00 60.00 59.00 59.00 8.3M
2023-07-11 60.00 60.00 59.00 60.00 5.5M
2023-07-10 60.00 60.00 59.00 59.00 3.5M
2023-07-07 60.00 60.00 59.00 59.00 5.5M
2023-07-06 60.00 60.00 59.00 60.00 5.5M
2023-07-05 59.00 61.00 59.00 60.00 4.4M
2023-07-04 59.00 61.00 59.00 59.00 5.6M
2023-07-03 58.00 60.00 58.00 59.00 2.4M
2023-06-27 60.00 60.00 58.00 58.00 7.3M
2023-06-26 60.00 60.00 59.00 59.00 5.9M
2023-06-23 61.00 62.00 59.00 60.00 10.4M
2023-06-22 60.00 62.00 60.00 61.00 7.9M
2023-06-21 60.00 62.00 60.00 60.00 2.5M
2023-06-20 62.00 63.00 60.00 60.00 4.5M
2023-06-19 61.00 64.00 60.00 61.00 26.2M
2023-06-16 61.00 62.00 60.00 61.00 13.2M
2023-06-15 60.00 61.00 60.00 60.00 4.3M
2023-06-14 61.00 62.00 60.00 61.00 5.2M
2023-06-13 60.00 62.00 60.00 61.00 16.1M
2023-06-12 61.00 62.00 59.00 60.00 6.7M
2023-06-09 61.00 63.00 60.00 60.00 9.2M
2023-06-08 60.00 62.00 59.00 61.00 13.7M
2023-06-07 61.00 62.00 59.00 60.00 5.9M
2023-06-06 58.00 62.00 58.00 61.00 57.4M
2023-06-05 57.00 59.00 57.00 58.00 6.3M
2023-05-31 58.00 59.00 57.00 58.00 7.3M
2023-05-30 59.00 59.00 58.00 58.00 2.9M
2023-05-29 59.00 60.00 58.00 59.00 3.5M
2023-05-26 59.00 60.00 58.00 59.00 7.8M
2023-05-25 59.00 60.00 58.00 59.00 4.0M
2023-05-24 58.00 59.00 58.00 59.00 3.3M
2023-05-23 59.00 59.00 58.00 58.00 2.0M
2023-05-22 59.00 59.00 57.00 59.00 7.8M
2023-05-19 59.00 60.00 58.00 59.00 5.1M
2023-05-17 60.00 60.00 59.00 59.00 4.4M
2023-05-16 60.00 61.00 59.00 59.00 4.9M
2023-05-15 59.00 61.00 58.00 60.00 11.1M
2023-05-12 60.00 60.00 59.00 59.00 2.9M
2023-05-11 60.00 60.00 57.00 60.00 23.7M
2023-05-10 60.00 63.00 60.00 60.00 13.1M
2023-05-09 61.00 61.00 59.00 60.00 2.6M
2023-05-08 60.00 61.00 59.00 60.00 4.9M
2023-05-05 61.00 61.00 59.00 60.00 3.0M
2023-05-04 59.00 61.00 59.00 61.00 3.4M
2023-05-03 61.00 61.00 59.00 60.00 6.4M
2023-05-02 62.00 63.00 60.00 61.00 8.2M
2023-04-28 63.00 64.00 62.00 62.00 6.2M
2023-04-27 60.00 67.00 60.00 63.00 41.8M
2023-04-26 59.00 63.00 58.00 60.00 13.8M
2023-04-18 60.00 61.00 59.00 59.00 4.2M
2023-04-17 60.00 61.00 59.00 60.00 6.1M
2023-04-14 60.00 61.00 59.00 60.00 2.3M
2023-04-13 60.00 61.00 60.00 60.00 2.8M
2023-04-12 60.00 62.00 59.00 60.00 4.8M
2023-04-11 58.00 63.00 57.00 60.00 17.5M
2023-04-10 59.00 60.00 57.00 59.00 6.5M
2023-04-06 60.00 60.00 59.00 59.00 3.1M
2023-04-05 60.00 60.00 59.00 60.00 2.3M
2023-04-04 61.00 61.00 59.00 60.00 5.3M
2023-04-03 60.00 61.00 59.00 61.00 6.6M
2023-03-31 61.00 62.00 60.00 61.00 3.3M
2023-03-30 60.00 61.00 60.00 61.00 2.0M
2023-03-29 62.00 62.00 59.00 60.00 6.4M
2023-03-28 61.00 62.00 60.00 61.00 3.2M
2023-03-27 59.00 62.00 59.00 60.00 4.8M
2023-03-24 60.00 61.00 59.00 59.00 4.4M
2023-03-21 57.00 64.00 56.00 60.00 23.4M
2023-03-20 59.00 60.00 57.00 57.00 3.3M
2023-03-17 59.00 60.00 58.00 59.00 6.7M
2023-03-16 64.00 64.00 59.00 59.00 25.1M
2023-03-15 63.00 65.00 62.00 63.00 5.2M
2023-03-14 65.00 65.00 62.00 63.00 18.2M
2023-03-13 65.00 67.00 64.00 65.00 9.6M
2023-03-10 65.00 66.00 65.00 65.00 2.4M
2023-03-09 65.00 66.00 64.00 65.00 1.3M
2023-03-08 65.00 66.00 64.00 65.00 3.1M
2023-03-07 67.00 67.00 65.00 65.00 6.1M
2023-03-06 67.00 69.00 66.00 66.00 10.6M
2023-03-03 69.00 69.00 66.00 67.00 3.6M
2023-03-02 67.00 68.00 67.00 67.00 3.8M
2023-03-01 66.00 69.00 66.00 67.00 16.5M
2023-02-28 65.00 67.00 65.00 66.00 5.8M
2023-02-27 64.00 66.00 64.00 65.00 4.0M
2023-02-24 64.00 66.00 64.00 64.00 9.7M
2023-02-23 66.00 67.00 64.00 64.00 15.0M
2023-02-22 68.00 68.00 65.00 66.00 28.7M
2023-02-21 69.00 70.00 68.00 68.00 11.6M
2023-02-20 70.00 72.00 69.00 69.00 9.2M
2023-02-17 69.00 72.00 69.00 70.00 39.8M
2023-02-16 69.00 70.00 68.00 69.00 7.4M
2023-02-15 72.00 72.00 68.00 69.00 19.1M
2023-02-14 71.00 73.00 71.00 72.00 6.3M
2023-02-13 71.00 73.00 70.00 72.00 9.4M
2023-02-10 72.00 72.00 69.00 71.00 12.8M
2023-02-09 70.00 72.00 69.00 72.00 20.2M
2023-02-08 71.00 72.00 70.00 70.00 8.4M
2023-02-07 73.00 74.00 71.00 71.00 13.8M
2023-02-06 73.00 75.00 71.00 73.00 26.6M
2023-02-03 68.00 78.00 66.00 72.00 166.9M
2023-02-02 67.00 68.00 67.00 68.00 8.1M
2023-02-01 66.00 67.00 66.00 67.00 2.5M
2023-01-31 67.00 68.00 66.00 66.00 9.4M
2023-01-30 67.00 68.00 66.00 67.00 13.4M
2023-01-27 64.00 70.00 64.00 66.00 76.7M
2023-01-26 65.00 66.00 63.00 64.00 10.9M
2023-01-25 64.00 68.00 63.00 65.00 27.9M
2023-01-24 64.00 65.00 63.00 63.00 6.6M
2023-01-20 64.00 65.00 64.00 64.00 2.2M
2023-01-19 64.00 65.00 63.00 65.00 5.0M
2023-01-18 64.00 65.00 63.00 64.00 5.0M
2023-01-17 64.00 65.00 64.00 64.00 3.2M
2023-01-16 63.00 64.00 62.00 64.00 6.8M
2023-01-13 63.00 64.00 62.00 63.00 4.8M
2023-01-12 64.00 64.00 62.00 64.00 2.6M
2023-01-11 64.00 64.00 62.00 64.00 7.5M
2023-01-10 65.00 66.00 62.00 64.00 12.2M
2023-01-09 64.00 66.00 64.00 65.00 3.4M
2023-01-06 65.00 66.00 63.00 64.00 7.1M
2023-01-05 66.00 68.00 64.00 65.00 8.4M
2023-01-04 68.00 68.00 66.00 67.00 1.6M
2023-01-03 67.00 68.00 67.00 67.00 4.8M
2023-01-02 68.00 68.00 66.00 67.00 6.1M