Stock listing
IDX:NAIK PT Adiwarna Anugerah Abadi Tbk Saham
Follow PT Adiwarna Anugerah Abadi Tbk into a list and get an email when it puts out news.
Share price · IDX:NAIK
63.00 IDR +1.00 (+1.6%)
Delayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Day range so far
- 59.00 – 65.00 IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Volume
- 1.22M sharesDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026
- Market cap
- 209.8B IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 5, 2026 · price × 3.33B shares outstanding
- 52-week range
- 58.00 – 160.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 535.1M IDRMedian day 3.01M shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:NAIK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 63.00 | +2.00 | +3.3% | 61.00 | 65.00 | 59.00 | 1,227,900 | |
| 61.00 | -1.00 | -1.6% | 61.00 | 61.00 | 58.00 | 1,623,800 | |
| 62.00 | 0.00 | 0.0% | 61.00 | 62.00 | 59.00 | 1,816,600 | |
| 62.00 | 0.00 | 0.0% | 61.00 | 64.00 | 59.00 | 2,257,800 | |
| 62.00 | -3.00 | -4.6% | 65.00 | 65.00 | 61.00 | 2,813,900 | |
| 65.00 | -3.00 | -4.4% | 68.00 | 69.00 | 65.00 | 1,127,000 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 69.00 | 66.00 | 1,142,300 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 71.00 | 66.00 | 2,341,100 | |
| 70.00 | 0.00 | 0.0% | 69.00 | 71.00 | 69.00 | 1,753,900 | |
| 70.00 | +2.00 | +2.9% | 68.00 | 71.00 | 68.00 | 2,665,200 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 70.00 | 66.00 | 5,038,300 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 71.00 | 66.00 | 2,581,900 | |
| 67.00 | +2.00 | +3.1% | 64.00 | 67.00 | 61.00 | 7,874,100 | |
| 65.00 | -4.00 | -5.8% | 65.00 | 69.00 | 65.00 | 4,065,300 | |
| 69.00 | -12.00 | -14.8% | 71.00 | 75.00 | 69.00 | 12,686,700 | |
| 81.00 | +1.00 | +1.3% | 81.00 | 81.00 | 79.00 | 4,575,800 | |
| 80.00 | -1.00 | -1.2% | 82.00 | 85.00 | 80.00 | 5,388,400 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 83.00 | 80.00 | 2,003,300 | |
| 83.00 | +1.00 | +1.2% | 86.00 | 86.00 | 82.00 | 2,929,300 | |
| 82.00 | -1.00 | -1.2% | 82.00 | 83.00 | 81.00 | 1,228,500 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 85.00 | 81.00 | 1,702,200 | |
| 83.00 | -1.00 | -1.2% | 84.00 | 85.00 | 81.00 | 2,023,200 | |
| 84.00 | +1.00 | +1.2% | 83.00 | 84.00 | 78.00 | 1,732,400 | |
| 83.00 | +2.00 | +2.5% | 80.00 | 83.00 | 80.00 | 1,012,800 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 82.00 | 79.00 | 2,147,900 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 84.00 | 78.00 | 2,391,300 | |
| 82.00 | +1.00 | +1.2% | 83.00 | 84.00 | 82.00 | 1,406,700 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 83.00 | 78.00 | 5,266,400 | |
| 83.00 | -3.00 | -3.5% | 88.00 | 88.00 | 81.00 | 8,826,300 | |
| 86.00 | -5.00 | -5.5% | 90.00 | 92.00 | 85.00 | 16,669,000 | |
| 91.00 | +1.00 | +1.1% | 90.00 | 101.00 | 87.00 | 69,209,000 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 91.00 | 88.00 | 2,360,300 | |
| 89.00 | -2.00 | -2.2% | 91.00 | 92.00 | 89.00 | 3,325,800 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 92.00 | 91.00 | 2,424,500 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 91.00 | 2,673,800 | |
| 93.00 | +1.00 | +1.1% | 91.00 | 93.00 | 90.00 | 1,937,800 | |
| 92.00 | -1.00 | -1.1% | 92.00 | 94.00 | 91.00 | 2,984,400 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 93.00 | 91.00 | 1,343,800 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 93.00 | 90.00 | 3,953,000 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 90.00 | 4,137,500 | |
| 93.00 | -3.00 | -3.1% | 96.00 | 97.00 | 93.00 | 4,245,300 | |
| 96.00 | -1.00 | -1.0% | 97.00 | 98.00 | 93.00 | 4,838,600 | |
| 97.00 | +1.00 | +1.0% | 96.00 | 97.00 | 95.00 | 3,583,900 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 98.00 | 95.00 | 6,306,300 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 95.00 | 93.00 | 3,214,200 | |
| 94.00 | 0.00 | 0.0% | 94.00 | 96.00 | 93.00 | 2,884,100 | |
| 94.00 | -1.00 | -1.1% | 96.00 | 96.00 | 93.00 | 3,056,700 | |
| 95.00 | +1.00 | +1.1% | 95.00 | 98.00 | 94.00 | 6,938,200 | |
| 94.00 | +2.00 | +2.2% | 93.00 | 95.00 | 92.00 | 5,502,600 | |
| 92.00 | -2.00 | -2.1% | 95.00 | 95.00 | 92.00 | 4,152,400 | |
| 94.00 | +3.00 | +3.3% | 92.00 | 95.00 | 91.00 | 7,310,800 | |
| 91.00 | -7.00 | -7.1% | 100.00 | 100.00 | 91.00 | 22,322,800 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 98.00 | 98.00 | 0 | |
| 98.00 | +6.00 | +6.5% | 92.00 | 103.00 | 92.00 | 65,773,500 | |
| 92.00 | +4.00 | +4.5% | 88.00 | 93.00 | 87.00 | 10,579,000 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 89.00 | 86.00 | 6,564,100 | |
| 88.00 | -1.00 | -1.1% | 88.00 | 92.00 | 87.00 | 11,217,200 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 90.00 | 87.00 | 4,829,000 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 90.00 | 87.00 | 1,443,600 | |
| 89.00 | -1.00 | -1.1% | 88.00 | 89.00 | 87.00 | 3,009,400 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 90.00 | 88.00 | 2,019,600 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 91.00 | 88.00 | 3,527,400 | |
| 90.00 | +2.00 | +2.3% | 89.00 | 91.00 | 88.00 | 3,539,200 | |
| 88.00 | -1.00 | -1.1% | 90.00 | 90.00 | 88.00 | 3,507,800 | |
| 89.00 | +1.00 | +1.1% | 88.00 | 93.00 | 88.00 | 9,955,000 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 88.00 | 87.00 | 1,640,400 |
- Ticker
- IDX:NAIK
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 83.00 (0.0%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 92.00 (-2.1%) on Aug 28, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 10, 2026
Closed 83.00 (0.0%) on Jul 10, 2026
Report of Use of Fund from The Public Offering
Jul 1, 2026
Closed 80.00 (-1.2%) on Jul 1, 2026
Stock Listing
May 18, 2026
Closed 94.00 (-3.1%) on May 19, 2026
Report of ownership or any changes in share ownership of public companies
May 7, 2026
Closed 101.00 (-4.7%) on May 8, 2026
Reminder of Schedule for Delisting of Waran Seri I Adiwarna Anugerah Abadi Tbk. (NAIK-W)
Apr 30, 2026
Closed 100.00 (0.0%) on May 1, 2026
PT Adiwarna Anugerah Abadi Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Adiwarna Anugerah Abadi Tbk.