IDX · NICE · stock
PT Adhi Kartiko Pratama Tbk (NICE) stock price history
Every IDX trading session of PT Adhi Kartiko Pratama Tbk from Jan 9, 2024 to Nov 13, 2026: 676 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.
NICE adjusted close, 2024 to 2026
- IDR 1,250
- All time high, 2024
- IDR 520.00
- 52 week high, IDR 216.00 low
- 676
- 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.
NICE key facts
- PT Adhi Kartiko Pratama Tbk (NICE) closed at IDR 248.00 on Nov 13, 2026 on IDX.
- NICE's all time high close is IDR 1,250, set on Mar 21, 2024; its all time low close is IDR 228.00 on Nov 4, 2026.
- NICE's 52 week range is IDR 216.00 to IDR 520.00.
- NICE returned -39.5% over the year to Nov 13, 2026.
- Since Jan 9, 2024 NICE returned -53%, -23.2% a year compounded.
- NICE's deepest drawdown was -81.8% from Mar 21, 2024 to Nov 4, 2026.
- DataCedar holds 676 daily sessions of NICE history from Jan 9, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NICE price chart, 2024 to 2026
NICE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.0% |
| 3 months | -1.6% |
| 6 months | -19.0% |
| Year to date | -36.4% |
| 1 year | -39.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2024 | -52.8% |
| Compound annual growth, 2.8 years | -23.2% |
NICE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,250 on Mar 21, 2024
- All time low close
- IDR 228.00 on Nov 4, 2026
- 52 week high
- IDR 520.00 on Jan 15, 2026
- 52 week low
- IDR 216.00 on Jun 8, 2026
- Deepest drawdown
- -81.8% from Mar 21, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +25.0% on Jan 25, 2024
- Worst single session
- -24.8% on Apr 3, 2024
- Volatility, 1 year annualised
- 61.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
NICE 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 Jan 9, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 396.00 | IDR 520.00 | IDR 216.00 | IDR 248.00 | -36.4% | 778.8M | 208 |
| 2025 | IDR 356.00 | IDR 585.00 | IDR 214.00 | IDR 390.00 | +9.6% | 1.7B | 236 |
| 2024 | IDR 450.00 | IDR 1,295 | IDR 338.00 | IDR 356.00 | n/a | 7.1B | 232 |
NICE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 248.00 | -3.9% |
| October 2026 | IDR 258.00 | -22.8% |
| September 2026 | IDR 334.00 | -6.2% |
| August 2026 | IDR 356.00 | +41.3% |
| July 2026 | IDR 252.00 | +0.8% |
| June 2026 | IDR 250.00 | -12.0% |
| May 2026 | IDR 284.00 | -10.7% |
| April 2026 | IDR 318.00 | +20.5% |
| March 2026 | IDR 264.00 | -28.3% |
| February 2026 | IDR 368.00 | -6.1% |
| January 2026 | IDR 392.00 | +0.5% |
| December 2025 | IDR 390.00 | -8.9% |
About the NICE data
Daily bars. 676 sessions from Jan 9, 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 Jan 9, 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%3ANICE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NICE share price history
