Stock listing
IDX:NICE PT Adhi Kartiko Pratama Tbk Saham
Follow PT Adhi Kartiko Pratama Tbk into a list and get an email when it puts out news.
Share price · IDX:NICE
250.00 IDR -8.00 (-3.1%)
Close on Nov 2, 2026
- Day range
- 240.00 – 252.00 IDRNov 2, 2026
- Volume
- 4.20M sharesNov 2, 2026
- Market cap
- 1.52T IDRAt the close on Nov 2, 2026 · price × 6.08B shares outstanding
- 52-week range
- 216.00 – 520.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.26B IDRMedian day 1.47M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:NICE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 250.00 | -8.00 | -3.1% | 244.00 | 252.00 | 240.00 | 4,202,600 | |
| 258.00 | -18.00 | -6.5% | 276.00 | 286.00 | 258.00 | 741,200 | |
| 276.00 | -4.00 | -1.4% | 294.00 | 294.00 | 262.00 | 411,000 | |
| 280.00 | -2.00 | -0.7% | 282.00 | 284.00 | 276.00 | 395,500 | |
| 282.00 | -16.00 | -5.4% | 298.00 | 308.00 | 282.00 | 927,900 | |
| 298.00 | +6.00 | +2.1% | 292.00 | 312.00 | 290.00 | 1,500,700 | |
| 292.00 | +4.00 | +1.4% | 288.00 | 292.00 | 282.00 | 787,500 | |
| 288.00 | +22.00 | +8.3% | 260.00 | 294.00 | 260.00 | 1,374,100 | |
| 266.00 | -2.00 | -0.7% | 268.00 | 278.00 | 250.00 | 434,600 | |
| 268.00 | +12.00 | +4.7% | 258.00 | 290.00 | 256.00 | 1,864,100 | |
| 256.00 | -18.00 | -6.6% | 256.00 | 256.00 | 256.00 | 1,335,100 | |
| 274.00 | -44.00 | -13.8% | 272.00 | 298.00 | 272.00 | 3,926,000 | |
| 318.00 | -4.00 | -1.2% | 324.00 | 324.00 | 316.00 | 638,600 | |
| 322.00 | 0.00 | 0.0% | 318.00 | 330.00 | 318.00 | 448,900 | |
| 322.00 | 0.00 | 0.0% | 322.00 | 328.00 | 312.00 | 1,503,300 | |
| 322.00 | -20.00 | -5.8% | 338.00 | 338.00 | 320.00 | 1,183,100 | |
| 342.00 | +6.00 | +1.8% | 336.00 | 346.00 | 332.00 | 164,600 | |
| 336.00 | -10.00 | -2.9% | 346.00 | 346.00 | 334.00 | 459,100 | |
| 346.00 | +4.00 | +1.2% | 370.00 | 370.00 | 340.00 | 1,248,900 | |
| 342.00 | +2.00 | +0.6% | 340.00 | 378.00 | 340.00 | 3,182,000 | |
| 340.00 | +16.00 | +4.9% | 324.00 | 342.00 | 320.00 | 1,685,400 | |
| 324.00 | -6.00 | -1.8% | 332.00 | 332.00 | 320.00 | 863,500 | |
| 330.00 | -4.00 | -1.2% | 334.00 | 340.00 | 324.00 | 696,400 | |
| 334.00 | 0.00 | 0.0% | 336.00 | 344.00 | 334.00 | 1,441,800 | |
| 334.00 | +4.00 | +1.2% | 330.00 | 336.00 | 314.00 | 1,404,200 | |
| 330.00 | -10.00 | -2.9% | 326.00 | 342.00 | 326.00 | 915,600 | |
| 340.00 | -14.00 | -4.0% | 354.00 | 356.00 | 334.00 | 1,731,300 | |
| 354.00 | -2.00 | -0.6% | 362.00 | 362.00 | 352.00 | 773,000 | |
| 356.00 | -4.00 | -1.1% | 358.00 | 368.00 | 352.00 | 1,632,400 | |
| 360.00 | -8.00 | -2.2% | 374.00 | 374.00 | 360.00 | 1,189,100 | |
| 368.00 | +6.00 | +1.7% | 360.00 | 374.00 | 358.00 | 1,492,700 | |
| 362.00 | +4.00 | +1.1% | 364.00 | 370.00 | 358.00 | 1,728,500 | |
| 358.00 | 0.00 | 0.0% | 358.00 | 366.00 | 348.00 | 1,524,600 | |
| 358.00 | -6.00 | -1.6% | 364.00 | 364.00 | 354.00 | 912,000 | |
| 364.00 | +8.00 | +2.2% | 356.00 | 380.00 | 352.00 | 1,938,700 | |
| 356.00 | -8.00 | -2.2% | 364.00 | 364.00 | 350.00 | 1,160,200 | |
| 364.00 | -4.00 | -1.1% | 346.00 | 368.00 | 346.00 | 2,410,100 | |
| 368.00 | -14.00 | -3.7% | 386.00 | 390.00 | 368.00 | 6,152,600 | |
| 382.00 | +26.00 | +7.3% | 360.00 | 406.00 | 344.00 | 22,008,200 | |
| 356.00 | -16.00 | -4.3% | 372.00 | 378.00 | 352.00 | 3,161,100 | |
| 372.00 | -6.00 | -1.6% | 378.00 | 386.00 | 370.00 | 1,641,700 | |
| 378.00 | +6.00 | +1.6% | 378.00 | 388.00 | 362.00 | 7,635,600 | |
| 372.00 | +36.00 | +10.7% | 338.00 | 394.00 | 324.00 | 21,318,500 | |
| 336.00 | -10.00 | -2.9% | 344.00 | 346.00 | 318.00 | 3,099,000 | |
| 346.00 | -10.00 | -2.8% | 356.00 | 366.00 | 340.00 | 6,309,800 | |
| 356.00 | -28.00 | -7.3% | 384.00 | 388.00 | 348.00 | 7,382,500 | |
| 384.00 | -4.00 | -1.0% | 394.00 | 406.00 | 380.00 | 11,139,600 | |
| 388.00 | +48.00 | +14.1% | 390.00 | 420.00 | 376.00 | 59,766,400 | |
| 340.00 | +68.00 | +25.0% | 296.00 | 340.00 | 296.00 | 16,680,600 | |
| 272.00 | 0.00 | 0.0% | 272.00 | 272.00 | 272.00 | 0 | |
| 272.00 | +2.00 | +0.7% | 278.00 | 278.00 | 268.00 | 1,252,500 | |
| 270.00 | 0.00 | 0.0% | 276.00 | 280.00 | 270.00 | 1,737,900 | |
| 270.00 | +10.00 | +3.8% | 266.00 | 276.00 | 264.00 | 1,913,400 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 262.00 | 254.00 | 518,300 | |
| 262.00 | +4.00 | +1.6% | 256.00 | 262.00 | 246.00 | 1,756,800 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 258.00 | 258.00 | 0 | |
| 258.00 | +6.00 | +2.4% | 256.00 | 258.00 | 250.00 | 246,600 | |
| 252.00 | -4.00 | -1.6% | 256.00 | 258.00 | 250.00 | 332,700 | |
| 256.00 | +8.00 | +3.2% | 250.00 | 256.00 | 246.00 | 474,800 | |
| 248.00 | -12.00 | -4.6% | 262.00 | 262.00 | 246.00 | 1,612,400 | |
| 260.00 | -4.00 | -1.5% | 264.00 | 272.00 | 258.00 | 821,000 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 266.00 | 260.00 | 505,800 | |
| 264.00 | -8.00 | -2.9% | 274.00 | 274.00 | 260.00 | 1,623,200 | |
| 272.00 | +12.00 | +4.6% | 262.00 | 280.00 | 258.00 | 4,156,800 | |
| 260.00 | +8.00 | +3.2% | 252.00 | 260.00 | 250.00 | 1,511,800 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 248.00 | 329,400 |
- Ticker
- IDX:NICE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Advertisement Submission
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 274.00 (-13.8%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 342.00 (+1.8%) on Oct 9, 2026
Monthly Exploration Activities Report
Oct 8, 2026
Closed 342.00 (+1.8%) on Oct 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 28, 2026
Closed 356.00 (-7.3%) on Aug 31, 2026
Report on the Material Information or Fact
Aug 26, 2026
Closed 388.00 (+14.1%) on Aug 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 4, 2026
Closed 260.00 (+3.2%) on Aug 4, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 27, 2026
Closed 248.00 (+0.8%) on Jul 28, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 20, 2026
Closed 254.00 (+1.6%) on Jul 21, 2026
PT Adhi Kartiko Pratama Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Adhi Kartiko Pratama Tbk.