Adhi Commuter Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 81.000 | 82.000 | 77.000 | 78.000 | 76.783 | 16,573,800 |
| 2022-04-28 | 80.000 | 82.000 | 79.000 | 81.000 | 79.736 | 35,373,400 |
| 2022-04-27 | 78.000 | 78.000 | 76.000 | 78.000 | 76.783 | 16,851,600 |
| 2022-04-26 | 76.000 | 80.000 | 75.000 | 78.000 | 76.783 | 31,914,300 |
| 2022-04-25 | 78.000 | 80.000 | 76.000 | 76.000 | 74.814 | 49,958,800 |
| 2022-04-22 | 88.000 | 101.00 | 81.000 | 81.000 | 79.736 | 124,712,800 |
| 2022-04-21 | 74.000 | 93.000 | 74.000 | 87.000 | 85.643 | 476,696,000 |
| 2022-04-20 | 77.000 | 78.000 | 73.000 | 74.000 | 72.846 | 30,519,000 |
| 2022-04-19 | 80.000 | 81.000 | 76.000 | 76.000 | 74.814 | 38,583,200 |
| 2022-04-18 | 82.000 | 84.000 | 80.000 | 80.000 | 78.752 | 58,887,100 |
| 2022-04-14 | 83.000 | 84.000 | 81.000 | 82.000 | 80.721 | 16,611,000 |
| 2022-04-13 | 83.000 | 86.000 | 82.000 | 83.000 | 81.705 | 17,067,500 |
| 2022-04-12 | 84.000 | 88.000 | 81.000 | 83.000 | 81.705 | 47,645,800 |
| 2022-04-11 | 88.000 | 88.000 | 83.000 | 83.000 | 81.705 | 59,166,400 |
| 2022-04-08 | 88.000 | 89.000 | 87.000 | 87.000 | 85.643 | 24,481,200 |
| 2022-04-07 | 89.000 | 90.000 | 88.000 | 88.000 | 86.627 | 18,508,700 |
| 2022-04-06 | 90.000 | 91.000 | 88.000 | 89.000 | 87.612 | 30,883,100 |
| 2022-04-05 | 90.000 | 95.000 | 90.000 | 90.000 | 88.596 | 49,928,500 |
| 2022-04-04 | 90.000 | 92.000 | 89.000 | 90.000 | 88.596 | 18,989,600 |
| 2022-04-01 | 91.000 | 92.000 | 90.000 | 90.000 | 88.596 | 13,986,000 |
| 2022-03-31 | 92.000 | 93.000 | 90.000 | 90.000 | 88.596 | 18,008,400 |
| 2022-03-30 | 92.000 | 95.000 | 91.000 | 92.000 | 90.565 | 35,319,400 |
| 2022-03-29 | 93.000 | 94.000 | 91.000 | 92.000 | 90.565 | 19,672,600 |
| 2022-03-28 | 94.000 | 95.000 | 91.000 | 93.000 | 91.549 | 27,309,500 |
| 2022-03-25 | 95.000 | 96.000 | 93.000 | 93.000 | 91.549 | 25,162,800 |
| 2022-03-24 | 94.000 | 100.00 | 92.000 | 94.000 | 92.534 | 122,573,200 |
| 2022-03-23 | 95.000 | 95.000 | 93.000 | 93.000 | 91.549 | 21,922,300 |
| 2022-03-22 | 87.000 | 95.000 | 87.000 | 93.000 | 91.549 | 25,584,200 |
| 2022-03-21 | 94.000 | 97.000 | 92.000 | 93.000 | 91.549 | 32,653,200 |
| 2022-03-18 | 95.000 | 96.000 | 91.000 | 94.000 | 92.534 | 46,068,600 |
| 2022-03-17 | 96.000 | 97.000 | 94.000 | 94.000 | 92.534 | 22,297,000 |
| 2022-03-16 | 94.000 | 98.000 | 94.000 | 96.000 | 94.502 | 35,266,400 |
| 2022-03-15 | 98.000 | 98.000 | 94.000 | 94.000 | 92.534 | 40,315,700 |
| 2022-03-14 | 98.000 | 100.00 | 96.000 | 97.000 | 95.487 | 44,867,400 |
| 2022-03-11 | 98.000 | 102.00 | 96.000 | 98.000 | 96.471 | 85,260,200 |
| 2022-03-10 | 100.00 | 102.00 | 97.000 | 99.000 | 97.456 | 55,126,700 |
| 2022-03-09 | 97.000 | 103.00 | 95.000 | 99.000 | 97.456 | 86,775,200 |
| 2022-03-08 | 99.000 | 105.00 | 94.000 | 95.000 | 93.518 | 109,893,900 |
| 2022-03-07 | 106.00 | 107.00 | 99.000 | 99.000 | 97.456 | 165,574,400 |
| 2022-03-04 | 90.000 | 116.00 | 89.000 | 106.00 | 104.35 | 943,626,000 |
| 2022-03-02 | 93.000 | 97.000 | 93.000 | 93.000 | 91.549 | 53,220,000 |
| 2022-03-01 | 100.00 | 106.00 | 100.00 | 100.00 | 98.440 | 83,775,700 |
| 2022-02-25 | 114.00 | 114.00 | 107.00 | 107.00 | 105.33 | 69,162,700 |
| 2022-02-24 | 120.00 | 126.00 | 114.00 | 114.00 | 112.22 | 291,421,600 |
| 2022-02-23 | 136.00 | 174.00 | 121.00 | 122.00 | 120.10 | 1,648,612,000 |
← NewerPage 19 of 19 · 1,125 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 1.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.