Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 15,412,600 |
| 2024-05-02 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 23,380,200 |
| 2024-04-30 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 19,154,900 |
| 2024-04-29 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 8,946,000 |
| 2024-04-26 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 11,955,200 |
| 2024-04-25 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 12,412,300 |
| 2024-04-24 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 8,868,000 |
| 2024-04-23 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 9,228,400 |
| 2024-04-22 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 26,949,300 |
| 2024-04-19 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | 19,353,100 |
| 2024-04-18 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 8,075,200 |
| 2024-04-17 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 11,115,500 |
| 2024-04-16 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 18,177,900 |
| 2024-04-05 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 23,564,600 |
| 2024-04-04 | 266.00 | 288.00 | 266.00 | 282.00 | 282.00 | 29,304,800 |
| 2024-04-03 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,992,900 |
| 2024-04-02 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 17,874,800 |
| 2024-04-01 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 28,703,600 |
| 2024-03-28 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 28,532,400 |
| 2024-03-27 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 17,001,900 |
| 2024-03-26 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 15,607,700 |
| 2024-03-25 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 19,293,800 |
| 2024-03-22 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 17,149,000 |
| 2024-03-21 | 304.00 | 312.00 | 302.00 | 308.00 | 308.00 | 32,759,000 |
| 2024-03-20 | 312.00 | 316.00 | 298.00 | 302.00 | 302.00 | 71,070,900 |
| 2024-03-19 | 302.00 | 320.00 | 298.00 | 310.00 | 310.00 | 90,201,200 |
| 2024-03-18 | 290.00 | 304.00 | 290.00 | 302.00 | 302.00 | 46,691,400 |
| 2024-03-15 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 77,585,700 |
| 2024-03-14 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 15,375,500 |
| 2024-03-13 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 25,862,400 |
| 2024-03-08 | 312.00 | 322.00 | 296.00 | 298.00 | 298.00 | 160,852,300 |
| 2024-03-07 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 9,204,100 |
| 2024-03-06 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 18,696,700 |
| 2024-03-05 | 284.00 | 308.00 | 284.00 | 290.00 | 290.00 | 119,270,500 |
| 2024-03-04 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | 24,064,900 |
| 2024-03-01 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 10,438,800 |
| 2024-02-29 | 296.00 | 306.00 | 290.00 | 296.00 | 296.00 | 40,511,800 |
| 2024-02-28 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 12,522,300 |
| 2024-02-27 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 10,038,100 |
| 2024-02-26 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 16,814,100 |
| 2024-02-23 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 14,637,800 |
| 2024-02-22 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 21,912,400 |
| 2024-02-21 | 304.00 | 308.00 | 294.00 | 296.00 | 296.00 | 32,321,700 |
| 2024-02-20 | 298.00 | 310.00 | 290.00 | 304.00 | 304.00 | 48,335,500 |
| 2024-02-19 | 322.00 | 326.00 | 294.00 | 298.00 | 298.00 | 92,089,000 |
| 2024-02-16 | 352.00 | 364.00 | 320.00 | 322.00 | 322.00 | 269,187,000 |
| 2024-02-15 | 294.00 | 362.00 | 294.00 | 352.00 | 352.00 | 513,955,600 |
| 2024-02-13 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 35,057,300 |
| 2024-02-12 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 16,528,500 |
| 2024-02-07 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 9,653,100 |
| 2024-02-06 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 20,182,500 |
| 2024-02-05 | 282.00 | 304.00 | 280.00 | 286.00 | 286.00 | 49,830,400 |
| 2024-02-02 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,191,200 |
| 2024-02-01 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 5,128,300 |
| 2024-01-31 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 9,308,300 |
| 2024-01-30 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 10,768,300 |
| 2024-01-29 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 15,033,900 |
| 2024-01-26 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 7,631,100 |
| 2024-01-25 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 6,874,500 |
| 2024-01-24 | 302.00 | 304.00 | 286.00 | 290.00 | 290.00 | 27,490,300 |
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.