IDX · NAIK · stock
PT Adiwarna Anugerah Abadi Tbk (NAIK) stock price history
Every IDX trading session of PT Adiwarna Anugerah Abadi Tbk from Nov 13, 2024 to Nov 13, 2026: 475 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.
NAIK adjusted close, 2024 to 2026
- IDR 669.68
- All time high, 2025
- IDR 155.38
- 52 week high, IDR 58.00 low
- 475
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
NAIK key facts
- PT Adiwarna Anugerah Abadi Tbk (NAIK) closed at IDR 66.00 on Nov 13, 2026 on IDX.
- NAIK's all time high close is IDR 669.68, set on Mar 12, 2025; its all time low close is IDR 61.00 on Nov 4, 2026.
- NAIK's 52 week range is IDR 58.00 to IDR 155.38.
- NAIK returned -46.1% over the year to Nov 13, 2026.
- Since Nov 13, 2024 NAIK returned -52%, -31.0% a year compounded.
- NAIK's deepest drawdown was -90.9% from Mar 12, 2025 to Nov 4, 2026.
- DataCedar holds 475 daily sessions of NAIK history from Nov 13, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAIK price chart, 2024 to 2026
NAIK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -25.8% |
| 6 months | -33.3% |
| Year to date | -41.9% |
| 1 year | -46.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 13, 2024 | -52.4% |
| Compound annual growth, 2.0 years | -31.0% |
NAIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 669.68 on Mar 12, 2025
- All time low close
- IDR 61.00 on Nov 4, 2026
- 52 week high
- IDR 155.38 on Jan 12, 2026
- 52 week low
- IDR 58.00 on Nov 4, 2026
- Deepest drawdown
- -90.9% from Mar 12, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +34.7% on Nov 14, 2024
- Worst single session
- -16.5% on Mar 10, 2025
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, -40%
- Worst calendar year
- 2025, -40%
NAIK 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. 2024 starts on Nov 13, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 113.62 | IDR 155.38 | IDR 58.00 | IDR 66.00 | -41.9% | 2.8B | 208 |
| 2025 | IDR 190.79 | IDR 713.04 | IDR 105.86 | IDR 113.63 | -40.4% | 7.3B | 236 |
| 2024 | IDR 138.75 | IDR 310.27 | IDR 123.34 | IDR 190.79 | n/a | 3.1B | 31 |
NAIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 66.00 | +6.5% |
| October 2026 | IDR 62.00 | -24.4% |
| September 2026 | IDR 82.00 | -12.8% |
| August 2026 | IDR 94.00 | +8.0% |
| July 2026 | IDR 87.00 | +7.4% |
| June 2026 | IDR 81.00 | -11.0% |
| May 2026 | IDR 91.00 | -9.0% |
| April 2026 | IDR 100.00 | +7.3% |
| March 2026 | IDR 93.23 | -11.9% |
| February 2026 | IDR 105.86 | -6.8% |
| January 2026 | IDR 113.63 | 0.0% |
| December 2025 | IDR 113.63 | -3.3% |
About the NAIK data
Daily bars. 475 sessions from Nov 13, 2024 to Nov 13, 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 Nov 5, 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 Nov 13, 2024, 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/idx%3ANAIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NAIK share price history
