What is the all time high of ADES?

PT Akasha Wira International Tbk (ADES) closed at its highest ever adjusted price, IDR 38,850, on Jul 27, 2026. Its lowest close was IDR 146.00 on Oct 27, 2008.

How much has ADES returned over the last 10 years?

+2,786% in price terms from the close ten years before Sep 28, 2026, which is +40.0% a year compounded. Over one year the return is +177.7%; over five years +1,218%.

What was the worst drawdown in ADES history?

-95.1% from the Nov 4, 2004 peak to the Oct 27, 2008 trough on adjusted closes; the previous peak was regained on Mar 15, 2013.

How far back does ADES historical data go?

The daily series starts on May 3, 2001 and runs to Sep 28, 2026: 6,309 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ADES historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADES historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ADES?

Among complete calendar years, 2009 was the best at +184.4% and 2008 the worst at -69.2%, measured close to close.

IDX · ADES · stock

PT Akasha Wira International Tbk (ADES) stock price history

Every IDX trading session of PT Akasha Wira International Tbk from May 3, 2001 to Sep 28, 2026: 6,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADES data, free key Year by year table

ADES adjusted close, 2001 to 2026

ADESPT Akasha Wira International Tbk

IDR 36,650+177.7% over one year

IDR 38,850
All time high, 2026: IDR 40,000
52 week high, IDR 13,075 low: 6,309
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ADES key facts

PT Akasha Wira International Tbk (ADES) closed at IDR 36,650 on Sep 28, 2026 on IDX.
ADES's all time high close is IDR 38,850, set on Jul 27, 2026; its all time low close is IDR 146.00 on Oct 27, 2008.
ADES's 52 week range is IDR 13,075 to IDR 40,000.
ADES returned +177.7% over the year to Sep 28, 2026 and +1,218% over five years.
Over ten years ADES returned +2,786%, +40.0% a year compounded.
ADES's deepest drawdown was -95.1% from Nov 4, 2004 to Oct 27, 2008.
DataCedar holds 6,309 daily sessions of ADES history from May 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADES price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADES returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+13.4%
3 months	+12.1%
6 months	+116.5%
Year to date	+137.6%
1 year	+177.7%
3 years	+246.6%
5 years	+1,218%
10 years	+2,786%
Since May 3, 2001	+3,116%
Compound annual growth, 25.4 years	+14.6%

ADES records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 38,850 on Jul 27, 2026
All time low close: IDR 146.00 on Oct 27, 2008
52 week high: IDR 40,000 on Jul 28, 2026
52 week low: IDR 13,075 on Sep 29, 2025
Deepest drawdown: -95.1% from Nov 4, 2004 to Oct 27, 2008, recovered Mar 15, 2013
Best single session: +33.3% on May 21, 2008
Worst single session: -30.0% on Jul 11, 2008
Volatility, 1 year annualised: 43.8%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2001: 32.2×
Best calendar year: 2009, +184%
Worst calendar year: 2008, -69%

ADES price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 3, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 15,400	IDR 40,000	IDR 14,025	IDR 36,650	+137.6%	9.3M	179
2025	IDR 9,125	IDR 16,900	IDR 8,850	IDR 15,425	+69.5%	15.8M	236
2024	IDR 9,750	IDR 12,500	IDR 8,950	IDR 9,100	-5.9%	15.4M	237
2023	IDR 7,250	IDR 14,125	IDR 6,375	IDR 9,675	+34.8%	32M	239
2022	IDR 3,350	IDR 8,400	IDR 3,220	IDR 7,175	+118.1%	49M	246
2021	IDR 1,460	IDR 3,400	IDR 1,400	IDR 3,290	+125.3%	59.1M	247
2020	IDR 1,045	IDR 1,680	IDR 570.00	IDR 1,460	+39.7%	25.6M	242
2019	IDR 920.00	IDR 1,275	IDR 880.00	IDR 1,045	+13.6%	17.4M	258
2018	IDR 885.00	IDR 1,095	IDR 880.00	IDR 920.00	+4.0%	5.1M	261
2017	IDR 1,000	IDR 1,275	IDR 875.00	IDR 885.00	-11.5%	6.4M	254
2016	IDR 1,015	IDR 1,575	IDR 980.00	IDR 1,000	-1.5%	6.9M	246
2015	IDR 1,375	IDR 1,595	IDR 910.00	IDR 1,015	-26.2%	23.1M	245
2014	IDR 2,025	IDR 2,245	IDR 1,315	IDR 1,375	-31.3%	44.8M	244
2013	IDR 2,025	IDR 5,000	IDR 1,820	IDR 2,000	+4.2%	335.7M	244
2012	IDR 1,020	IDR 2,525	IDR 1,000	IDR 1,920	+90.1%	218.6M	246
2011	IDR 1,630	IDR 2,000	IDR 930.00	IDR 1,010	-37.7%	133.6M	247
2010	IDR 630.00	IDR 3,600	IDR 500.00	IDR 1,620	+153.1%	266.5M	245
2009	IDR 225.00	IDR 940.00	IDR 160.00	IDR 640.00	+184.4%	235.1M	244
2008	IDR 760.00	IDR 1,700	IDR 133.00	IDR 225.00	-69.2%	40.3M	239
2007	IDR 1,100	IDR 1,150	IDR 590.00	IDR 730.00	-34.2%	33.1M	247
2006	IDR 1,660	IDR 1,900	IDR 1,050	IDR 1,110	-33.1%	5.1M	259
2005	IDR 2,275	IDR 2,500	IDR 1,050	IDR 1,660	-27.0%	17.4M	247
2004	IDR 1,025	IDR 3,650	IDR 850.00	IDR 2,275	+122.0%	102.6M	262
2003	IDR 723.29	IDR 1,300	IDR 498.82	IDR 1,025	+41.7%	5.7M	261
2002	IDR 1,122	IDR 1,397	IDR 424.00	IDR 723.29	-35.6%	14.5M	261
2001	IDR 1,115	IDR 1,883	IDR 1,090	IDR 1,122	n/a	69.7M	173

ADES monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 36,650	+13.5%
August 2026	IDR 32,300	-5.0%
July 2026	IDR 34,000	+4.9%
June 2026	IDR 32,425	+54.4%
May 2026	IDR 21,000	+4.7%
April 2026	IDR 20,050	+21.3%
March 2026	IDR 16,525	+6.1%
February 2026	IDR 15,575	+2.6%
January 2026	IDR 15,175	-1.6%
December 2025	IDR 15,425	+0.5%
November 2025	IDR 15,350	-3.5%
October 2025	IDR 15,900	+18.2%

About the ADES data

Daily bars. 6,309 sessions from May 3, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADES/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ABMM PT ABM Investama Tbk
ACES PT Aspirasi Hidup Indonesia Tbk
ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADMF PT Adira Dinamika Multi Finance Tbk
ADMG PT. Polychem Indonesia Tbk
ADMR PT Alamtri Minerals Indonesia Tbk
ADRO PT Alamtri Resources Indonesia Tbk

Browse IDX

Historical data guides

Common questions

ADES share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market