Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 448.00 | 448.00 | 414.00 | 418.00 | 418.00 | 34,295,600 |
| 2023-10-25 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | 5,818,300 |
| 2023-10-24 | 448.00 | 456.00 | 444.00 | 450.00 | 450.00 | 7,776,800 |
| 2023-10-23 | 454.00 | 458.00 | 440.00 | 446.00 | 446.00 | 11,775,300 |
| 2023-10-20 | 452.00 | 460.00 | 450.00 | 454.00 | 454.00 | 8,916,700 |
| 2023-10-19 | 468.00 | 470.00 | 450.00 | 452.00 | 452.00 | 17,798,000 |
| 2023-10-18 | 478.00 | 480.00 | 464.00 | 466.00 | 466.00 | 11,114,400 |
| 2023-10-17 | 456.00 | 482.00 | 454.00 | 478.00 | 478.00 | 31,254,100 |
| 2023-10-16 | 468.00 | 472.00 | 448.00 | 452.00 | 452.00 | 21,938,400 |
| 2023-10-13 | 472.00 | 490.00 | 464.00 | 468.00 | 468.00 | 29,768,800 |
| 2023-10-12 | 480.00 | 484.00 | 468.00 | 470.00 | 470.00 | 15,750,200 |
| 2023-10-11 | 464.00 | 488.00 | 464.00 | 478.00 | 478.00 | 38,864,800 |
| 2023-10-10 | 450.00 | 466.00 | 448.00 | 464.00 | 464.00 | 23,802,700 |
| 2023-10-09 | 444.00 | 456.00 | 444.00 | 448.00 | 448.00 | 13,444,300 |
| 2023-10-06 | 462.00 | 462.00 | 444.00 | 444.00 | 444.00 | 14,687,100 |
| 2023-10-05 | 442.00 | 466.00 | 440.00 | 458.00 | 458.00 | 30,595,300 |
| 2023-10-04 | 460.00 | 462.00 | 440.00 | 440.00 | 440.00 | 33,397,000 |
| 2023-10-03 | 472.00 | 480.00 | 458.00 | 458.00 | 458.00 | 36,961,800 |
| 2023-10-02 | 476.00 | 480.00 | 460.00 | 474.00 | 474.00 | 39,300,800 |
| 2023-09-29 | 482.00 | 492.00 | 474.00 | 476.00 | 476.00 | 27,563,500 |
| 2023-09-27 | 478.00 | 492.00 | 476.00 | 480.00 | 480.00 | 26,094,600 |
| 2023-09-26 | 492.00 | 510.00 | 472.00 | 480.00 | 480.00 | 49,669,400 |
| 2023-09-25 | 505.00 | 515.00 | 490.00 | 490.00 | 490.00 | 36,444,500 |
| 2023-09-22 | 466.00 | 510.00 | 464.00 | 505.00 | 505.00 | 117,818,400 |
| 2023-09-21 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 22,067,800 |
| 2023-09-20 | 474.00 | 494.00 | 474.00 | 482.00 | 482.00 | 45,073,300 |
| 2023-09-19 | 460.00 | 478.00 | 458.00 | 474.00 | 474.00 | 27,799,600 |
| 2023-09-18 | 462.00 | 468.00 | 456.00 | 458.00 | 458.00 | 14,406,500 |
| 2023-09-15 | 478.00 | 482.00 | 460.00 | 460.00 | 460.00 | 28,396,800 |
| 2023-09-14 | 486.00 | 490.00 | 474.00 | 476.00 | 476.00 | 29,333,200 |
| 2023-09-13 | 458.00 | 488.00 | 458.00 | 486.00 | 486.00 | 69,206,400 |
| 2023-09-12 | 460.00 | 468.00 | 450.00 | 454.00 | 454.00 | 33,573,300 |
| 2023-09-11 | 472.00 | 494.00 | 456.00 | 460.00 | 460.00 | 75,314,700 |
| 2023-09-08 | 434.00 | 486.00 | 434.00 | 468.00 | 468.00 | 108,223,500 |
| 2023-09-07 | 442.00 | 446.00 | 432.00 | 434.00 | 434.00 | 10,217,000 |
| 2023-09-06 | 426.00 | 446.00 | 424.00 | 440.00 | 440.00 | 23,532,500 |
| 2023-09-05 | 424.00 | 432.00 | 420.00 | 424.00 | 424.00 | 12,565,300 |
| 2023-09-04 | 434.00 | 438.00 | 420.00 | 422.00 | 422.00 | 13,412,300 |
| 2023-09-01 | 434.00 | 440.00 | 432.00 | 434.00 | 434.00 | 7,888,000 |
| 2023-08-31 | 444.00 | 446.00 | 430.00 | 432.00 | 432.00 | 9,885,700 |
| 2023-08-30 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | 17,977,800 |
| 2023-08-29 | 422.00 | 452.00 | 422.00 | 446.00 | 446.00 | 37,311,400 |
| 2023-08-28 | 420.00 | 426.00 | 420.00 | 420.00 | 420.00 | 4,950,700 |
| 2023-08-25 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 3,527,400 |
| 2023-08-24 | 424.00 | 426.00 | 416.00 | 418.00 | 418.00 | 6,361,100 |
| 2023-08-23 | 420.00 | 430.00 | 418.00 | 422.00 | 422.00 | 9,204,500 |
| 2023-08-22 | 430.00 | 432.00 | 416.00 | 420.00 | 420.00 | 20,529,400 |
| 2023-08-21 | 444.00 | 446.00 | 430.00 | 430.00 | 430.00 | 10,730,200 |
| 2023-08-18 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | 10,783,300 |
| 2023-08-16 | 454.00 | 458.00 | 446.00 | 448.00 | 448.00 | 8,518,900 |
| 2023-08-15 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 13,441,100 |
| 2023-08-14 | 448.00 | 450.00 | 438.00 | 440.00 | 440.00 | 7,844,600 |
| 2023-08-11 | 434.00 | 454.00 | 434.00 | 446.00 | 446.00 | 19,871,500 |
| 2023-08-10 | 430.00 | 440.00 | 428.00 | 434.00 | 434.00 | 9,118,100 |
| 2023-08-09 | 434.00 | 438.00 | 428.00 | 430.00 | 430.00 | 12,794,900 |
| 2023-08-08 | 444.00 | 446.00 | 432.00 | 434.00 | 434.00 | 16,323,600 |
| 2023-08-07 | 458.00 | 460.00 | 442.00 | 442.00 | 442.00 | 24,758,600 |
| 2023-08-04 | 454.00 | 466.00 | 454.00 | 458.00 | 458.00 | 8,699,900 |
| 2023-08-03 | 456.00 | 462.00 | 450.00 | 452.00 | 452.00 | 15,225,100 |
| 2023-08-02 | 470.00 | 472.00 | 452.00 | 456.00 | 456.00 | 16,127,400 |
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.