Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 480.00 | 482.00 | 454.00 | 470.00 | 470.00 | 32,916,600 |
| 2023-07-31 | 476.00 | 488.00 | 474.00 | 476.00 | 476.00 | 12,659,800 |
| 2023-07-28 | 486.00 | 490.00 | 472.00 | 476.00 | 476.00 | 13,648,700 |
| 2023-07-27 | 484.00 | 494.00 | 484.00 | 488.00 | 488.00 | 9,646,500 |
| 2023-07-26 | 490.00 | 494.00 | 482.00 | 484.00 | 484.00 | 14,867,600 |
| 2023-07-25 | 498.00 | 505.00 | 482.00 | 490.00 | 490.00 | 29,345,300 |
| 2023-07-24 | 500.00 | 515.00 | 494.00 | 498.00 | 498.00 | 30,012,600 |
| 2023-07-21 | 505.00 | 515.00 | 492.00 | 496.00 | 496.00 | 16,936,500 |
| 2023-07-20 | 515.00 | 530.00 | 500.00 | 505.00 | 505.00 | 20,281,300 |
| 2023-07-18 | 500.00 | 535.00 | 498.00 | 515.00 | 515.00 | 63,081,000 |
| 2023-07-17 | 490.00 | 525.00 | 488.00 | 525.00 | 525.00 | 99,957,500 |
| 2023-07-14 | 474.00 | 488.00 | 472.00 | 488.00 | 488.00 | 53,651,900 |
| 2023-07-13 | 454.00 | 476.00 | 452.00 | 474.00 | 474.00 | 40,254,800 |
| 2023-07-12 | 446.00 | 460.00 | 446.00 | 452.00 | 452.00 | 10,877,700 |
| 2023-07-11 | 456.00 | 458.00 | 448.00 | 448.00 | 448.00 | 11,746,700 |
| 2023-07-10 | 456.00 | 466.00 | 452.00 | 454.00 | 454.00 | 15,185,000 |
| 2023-07-07 | 454.00 | 460.00 | 452.00 | 456.00 | 456.00 | 6,758,000 |
| 2023-07-06 | 466.00 | 470.00 | 454.00 | 454.00 | 454.00 | 21,659,200 |
| 2023-07-05 | 450.00 | 474.00 | 442.00 | 466.00 | 466.00 | 35,181,500 |
| 2023-07-04 | 450.00 | 458.00 | 442.00 | 448.00 | 448.00 | 11,368,700 |
| 2023-07-03 | 454.00 | 460.00 | 450.00 | 450.00 | 450.00 | 9,702,800 |
| 2023-06-27 | 454.00 | 462.00 | 450.00 | 450.00 | 450.00 | 14,312,600 |
| 2023-06-26 | 466.00 | 466.00 | 450.00 | 456.00 | 456.00 | 22,628,500 |
| 2023-06-23 | 472.00 | 476.00 | 454.00 | 460.00 | 460.00 | 27,159,000 |
| 2023-06-22 | 482.00 | 492.00 | 472.00 | 472.00 | 472.00 | 23,254,300 |
| 2023-06-21 | 476.00 | 496.00 | 474.00 | 482.00 | 482.00 | 32,786,700 |
| 2023-06-20 | 494.00 | 505.00 | 474.00 | 476.00 | 476.00 | 64,296,900 |
| 2023-06-19 | 444.00 | 496.00 | 444.00 | 492.00 | 492.00 | 79,455,500 |
| 2023-06-16 | 452.00 | 454.00 | 438.00 | 444.00 | 444.00 | 40,242,300 |
| 2023-06-15 | 472.00 | 474.00 | 442.00 | 452.00 | 452.00 | 32,416,000 |
| 2023-06-14 | 462.00 | 476.00 | 456.00 | 472.00 | 472.00 | 39,828,000 |
| 2023-06-13 | 420.00 | 462.00 | 414.00 | 462.00 | 462.00 | 76,747,900 |
| 2023-06-12 | 422.00 | 432.00 | 406.00 | 420.00 | 420.00 | 37,381,300 |
| 2023-06-09 | 410.00 | 428.00 | 408.00 | 422.00 | 422.00 | 51,509,300 |
| 2023-06-08 | 378.00 | 412.00 | 376.00 | 408.00 | 408.00 | 73,954,900 |
| 2023-06-07 | 378.00 | 388.00 | 364.00 | 378.00 | 378.00 | 48,606,400 |
| 2023-06-06 | 348.00 | 400.00 | 348.00 | 378.00 | 378.00 | 90,034,200 |
| 2023-06-05 | 338.00 | 352.00 | 336.00 | 348.00 | 348.00 | 10,348,400 |
| 2023-05-31 | 344.00 | 346.00 | 336.00 | 338.00 | 338.00 | 3,882,400 |
| 2023-05-30 | 334.00 | 348.00 | 332.00 | 342.00 | 342.00 | 8,895,600 |
| 2023-05-29 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | 7,363,100 |
| 2023-05-26 | 342.00 | 348.00 | 342.00 | 342.00 | 342.00 | 2,653,800 |
| 2023-05-25 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 5,178,300 |
| 2023-05-24 | 348.00 | 352.00 | 344.00 | 344.00 | 344.00 | 5,827,100 |
| 2023-05-23 | 346.00 | 356.00 | 344.00 | 348.00 | 348.00 | 10,288,300 |
| 2023-05-22 | 346.00 | 350.00 | 330.00 | 346.00 | 346.00 | 19,994,200 |
| 2023-05-19 | 370.00 | 380.00 | 346.00 | 346.00 | 346.00 | 37,136,800 |
| 2023-05-17 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 13,033,500 |
| 2023-05-16 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | 9,676,800 |
| 2023-05-15 | 384.00 | 388.00 | 382.00 | 384.00 | 384.00 | 7,102,300 |
| 2023-05-12 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 9,611,400 |
| 2023-05-11 | 396.00 | 398.00 | 384.00 | 384.00 | 384.00 | 16,118,100 |
| 2023-05-10 | 402.00 | 404.00 | 394.00 | 396.00 | 396.00 | 7,112,800 |
| 2023-05-09 | 390.00 | 402.00 | 388.00 | 400.00 | 400.00 | 10,227,100 |
| 2023-05-08 | 394.00 | 398.00 | 388.00 | 388.00 | 388.00 | 15,518,700 |
| 2023-05-05 | 408.00 | 410.00 | 392.00 | 392.00 | 392.00 | 19,545,800 |
| 2023-05-04 | 402.00 | 412.00 | 402.00 | 408.00 | 408.00 | 8,429,800 |
| 2023-05-03 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 16,298,500 |
| 2023-05-02 | 436.00 | 438.00 | 412.00 | 414.00 | 414.00 | 15,241,100 |
| 2023-04-28 | 434.00 | 438.00 | 430.00 | 436.00 | 436.00 | 11,637,200 |
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.