Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,105,000 |
| 2024-01-22 | 320.00 | 322.00 | 298.00 | 302.00 | 302.00 | 40,852,400 |
| 2024-01-19 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 6,217,700 |
| 2024-01-18 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | 13,630,800 |
| 2024-01-17 | 318.00 | 336.00 | 318.00 | 322.00 | 322.00 | 35,956,100 |
| 2024-01-16 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 9,596,400 |
| 2024-01-15 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 11,574,700 |
| 2024-01-12 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | 8,501,700 |
| 2024-01-11 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 13,311,200 |
| 2024-01-10 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 12,351,900 |
| 2024-01-09 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 9,866,200 |
| 2024-01-08 | 318.00 | 326.00 | 310.00 | 312.00 | 312.00 | 30,303,000 |
| 2024-01-05 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 4,647,900 |
| 2024-01-04 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 14,969,000 |
| 2024-01-03 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 11,082,700 |
| 2024-01-02 | 312.00 | 324.00 | 310.00 | 318.00 | 318.00 | 22,853,100 |
| 2023-12-29 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 9,563,000 |
| 2023-12-28 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 9,444,400 |
| 2023-12-27 | 306.00 | 324.00 | 306.00 | 312.00 | 312.00 | 17,569,000 |
| 2023-12-22 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | 25,740,800 |
| 2023-12-21 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 13,124,500 |
| 2023-12-20 | 320.00 | 326.00 | 318.00 | 322.00 | 322.00 | 11,040,900 |
| 2023-12-19 | 322.00 | 326.00 | 312.00 | 318.00 | 318.00 | 24,873,000 |
| 2023-12-18 | 340.00 | 346.00 | 322.00 | 324.00 | 324.00 | 37,012,800 |
| 2023-12-15 | 348.00 | 360.00 | 340.00 | 340.00 | 340.00 | 63,903,000 |
| 2023-12-14 | 330.00 | 364.00 | 330.00 | 346.00 | 346.00 | 183,872,100 |
| 2023-12-13 | 330.00 | 340.00 | 326.00 | 330.00 | 330.00 | 23,432,300 |
| 2023-12-12 | 338.00 | 346.00 | 324.00 | 330.00 | 330.00 | 30,963,500 |
| 2023-12-11 | 352.00 | 356.00 | 336.00 | 338.00 | 338.00 | 24,594,500 |
| 2023-12-08 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 14,919,200 |
| 2023-12-07 | 368.00 | 370.00 | 352.00 | 354.00 | 354.00 | 19,548,900 |
| 2023-12-06 | 376.00 | 380.00 | 366.00 | 368.00 | 368.00 | 14,989,200 |
| 2023-12-05 | 376.00 | 384.00 | 372.00 | 372.00 | 372.00 | 7,596,900 |
| 2023-12-04 | 382.00 | 388.00 | 376.00 | 376.00 | 376.00 | 21,609,900 |
| 2023-12-01 | 392.00 | 394.00 | 380.00 | 382.00 | 382.00 | 32,025,800 |
| 2023-11-30 | 396.00 | 400.00 | 390.00 | 392.00 | 392.00 | 17,319,400 |
| 2023-11-29 | 404.00 | 406.00 | 396.00 | 396.00 | 396.00 | 11,718,000 |
| 2023-11-28 | 394.00 | 408.00 | 394.00 | 404.00 | 404.00 | 37,386,600 |
| 2023-11-27 | 394.00 | 402.00 | 392.00 | 394.00 | 394.00 | 13,731,800 |
| 2023-11-24 | 400.00 | 402.00 | 392.00 | 394.00 | 394.00 | 14,495,100 |
| 2023-11-23 | 400.00 | 406.00 | 394.00 | 400.00 | 400.00 | 10,608,900 |
| 2023-11-22 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | 6,210,300 |
| 2023-11-21 | 412.00 | 414.00 | 402.00 | 404.00 | 404.00 | 8,577,800 |
| 2023-11-20 | 414.00 | 420.00 | 406.00 | 410.00 | 410.00 | 14,643,000 |
| 2023-11-17 | 416.00 | 426.00 | 412.00 | 412.00 | 412.00 | 27,340,600 |
| 2023-11-16 | 404.00 | 420.00 | 402.00 | 414.00 | 414.00 | 18,509,300 |
| 2023-11-15 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 8,574,200 |
| 2023-11-14 | 394.00 | 404.00 | 390.00 | 394.00 | 394.00 | 17,046,800 |
| 2023-11-13 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | 6,098,000 |
| 2023-11-10 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 4,951,700 |
| 2023-11-09 | 408.00 | 416.00 | 404.00 | 406.00 | 406.00 | 6,018,800 |
| 2023-11-08 | 406.00 | 418.00 | 398.00 | 406.00 | 406.00 | 11,735,700 |
| 2023-11-07 | 416.00 | 418.00 | 406.00 | 406.00 | 406.00 | 4,939,400 |
| 2023-11-06 | 418.00 | 424.00 | 412.00 | 414.00 | 414.00 | 7,231,200 |
| 2023-11-03 | 402.00 | 424.00 | 402.00 | 416.00 | 416.00 | 18,743,100 |
| 2023-11-02 | 392.00 | 406.00 | 392.00 | 402.00 | 402.00 | 8,287,600 |
| 2023-11-01 | 404.00 | 408.00 | 390.00 | 392.00 | 392.00 | 9,856,600 |
| 2023-10-31 | 402.00 | 410.00 | 398.00 | 402.00 | 402.00 | 10,278,100 |
| 2023-10-30 | 422.00 | 424.00 | 396.00 | 402.00 | 402.00 | 12,054,100 |
| 2023-10-27 | 418.00 | 424.00 | 408.00 | 412.00 | 412.00 | 14,373,100 |
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.