Adhi Commuter Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 13,683,800 |
| 2025-10-31 | 55.000 | 56.000 | 55.000 | 55.000 | 55.000 | 5,589,700 |
| 2025-10-30 | 55.000 | 56.000 | 55.000 | 55.000 | 55.000 | 4,163,400 |
| 2025-10-29 | 56.000 | 57.000 | 55.000 | 55.000 | 55.000 | 7,742,500 |
| 2025-10-28 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 9,901,100 |
| 2025-10-27 | 56.000 | 58.000 | 54.000 | 56.000 | 56.000 | 44,091,100 |
| 2025-10-24 | 57.000 | 58.000 | 55.000 | 56.000 | 56.000 | 22,570,100 |
| 2025-10-23 | 58.000 | 59.000 | 56.000 | 57.000 | 57.000 | 36,130,300 |
| 2025-10-22 | 55.000 | 60.000 | 54.000 | 59.000 | 59.000 | 72,550,100 |
| 2025-10-21 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 19,819,000 |
| 2025-10-20 | 54.000 | 56.000 | 53.000 | 55.000 | 55.000 | 21,431,200 |
← NewerPage 5 of 5 · 251 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.