Adhi Commuter Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 54.000 | 57.000 | 51.000 | 51.000 | 51.000 | 293,246,200 |
| 2026-04-29 | 50.000 | 53.000 | 50.000 | 52.000 | 52.000 | 62,053,100 |
| 2026-04-28 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 69,898,500 |
| 2026-04-27 | 51.000 | 54.000 | 51.000 | 52.000 | 52.000 | 96,597,200 |
| 2026-04-24 | 56.000 | 57.000 | 51.000 | 51.000 | 51.000 | 296,482,700 |
| 2026-04-23 | 53.000 | 68.000 | 52.000 | 56.000 | 56.000 | 1,364,812,700 |
| 2026-04-22 | 52.000 | 58.000 | 50.000 | 53.000 | 53.000 | 153,959,200 |
| 2026-04-21 | 53.000 | 54.000 | 50.000 | 51.000 | 51.000 | 31,945,400 |
| 2026-04-20 | 54.000 | 55.000 | 52.000 | 53.000 | 53.000 | 10,168,600 |
← NewerPage 3 of 3 · 129 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.