Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 242.00 | 246.00 | 230.00 | 232.00 | 232.00 | 27,481,400 |
| 2024-08-02 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 13,831,200 |
| 2024-08-01 | 236.00 | 252.00 | 234.00 | 248.00 | 248.00 | 82,397,800 |
| 2024-07-31 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | 11,874,600 |
| 2024-07-30 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 8,711,300 |
| 2024-07-29 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 15,831,500 |
| 2024-07-26 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 16,246,200 |
| 2024-07-25 | 240.00 | 250.00 | 236.00 | 242.00 | 242.00 | 17,136,100 |
| 2024-07-24 | 254.00 | 256.00 | 238.00 | 240.00 | 240.00 | 31,302,900 |
| 2024-07-23 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 14,073,400 |
| 2024-07-22 | 252.00 | 260.00 | 248.00 | 254.00 | 254.00 | 37,583,700 |
| 2024-07-19 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 21,461,700 |
| 2024-07-18 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | 31,999,200 |
| 2024-07-17 | 250.00 | 260.00 | 248.00 | 260.00 | 260.00 | 52,984,500 |
| 2024-07-16 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 29,521,600 |
| 2024-07-15 | 262.00 | 268.00 | 252.00 | 256.00 | 256.00 | 49,577,700 |
| 2024-07-12 | 230.00 | 268.00 | 230.00 | 262.00 | 262.00 | 138,657,900 |
| 2024-07-11 | 252.00 | 258.00 | 244.00 | 248.00 | 248.00 | 37,656,100 |
| 2024-07-10 | 262.00 | 272.00 | 246.00 | 250.00 | 250.00 | 80,145,800 |
| 2024-07-09 | 264.00 | 282.00 | 256.00 | 260.00 | 260.00 | 245,161,100 |
| 2024-07-08 | 222.00 | 270.00 | 222.00 | 264.00 | 264.00 | 265,836,300 |
| 2024-07-05 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | 36,849,800 |
| 2024-07-04 | 232.00 | 238.00 | 222.00 | 224.00 | 224.00 | 45,238,100 |
| 2024-07-03 | 220.00 | 244.00 | 218.00 | 232.00 | 232.00 | 138,120,300 |
| 2024-07-02 | 212.00 | 228.00 | 212.00 | 220.00 | 220.00 | 87,530,200 |
| 2024-07-01 | 197.00 | 220.00 | 196.00 | 212.00 | 212.00 | 93,592,300 |
| 2024-06-28 | 193.00 | 202.00 | 192.00 | 197.00 | 197.00 | 15,921,800 |
| 2024-06-27 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 7,362,600 |
| 2024-06-26 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 3,782,200 |
| 2024-06-25 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 7,025,600 |
| 2024-06-24 | 196.00 | 204.00 | 195.00 | 200.00 | 200.00 | 15,825,400 |
| 2024-06-21 | 184.00 | 197.00 | 184.00 | 196.00 | 196.00 | 25,484,900 |
| 2024-06-20 | 168.00 | 189.00 | 168.00 | 183.00 | 183.00 | 21,387,100 |
| 2024-06-19 | 192.00 | 194.00 | 176.00 | 177.00 | 177.00 | 30,875,100 |
| 2024-06-14 | 197.00 | 204.00 | 191.00 | 192.00 | 192.00 | 16,603,800 |
| 2024-06-13 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 12,300,100 |
| 2024-06-12 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | 23,706,100 |
| 2024-06-11 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 12,496,300 |
| 2024-06-10 | 218.00 | 222.00 | 210.00 | 210.00 | 210.00 | 17,245,400 |
| 2024-06-07 | 214.00 | 226.00 | 214.00 | 218.00 | 218.00 | 16,811,100 |
| 2024-06-06 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 17,614,600 |
| 2024-06-05 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | 9,148,900 |
| 2024-06-04 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 31,982,500 |
| 2024-06-03 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 22,094,300 |
| 2024-05-31 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 8,740,600 |
| 2024-05-30 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 14,160,200 |
| 2024-05-29 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 15,326,300 |
| 2024-05-28 | 200.00 | 230.00 | 200.00 | 222.00 | 222.00 | 54,793,700 |
| 2024-05-27 | 222.00 | 226.00 | 210.00 | 212.00 | 212.00 | 26,765,000 |
| 2024-05-22 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 7,423,400 |
| 2024-05-21 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 15,835,400 |
| 2024-05-20 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 39,729,600 |
| 2024-05-17 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 10,567,200 |
| 2024-05-16 | 222.00 | 232.00 | 222.00 | 228.00 | 228.00 | 17,054,700 |
| 2024-05-15 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 15,553,200 |
| 2024-05-14 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 5,947,400 |
| 2024-05-13 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 18,683,200 |
| 2024-05-08 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 33,618,900 |
| 2024-05-07 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 12,016,100 |
| 2024-05-06 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 17,994,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-15 | 17.0694 IDR |
| 2019-05-20 | 33.1284 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.