Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 424.00 | 444.00 | 420.00 | 434.00 | 434.00 | 30,312,100 |
| 2023-04-26 | 404.00 | 426.00 | 398.00 | 420.00 | 420.00 | 21,454,500 |
| 2023-04-18 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 6,102,600 |
| 2023-04-17 | 398.00 | 412.00 | 398.00 | 404.00 | 404.00 | 10,533,900 |
| 2023-04-14 | 404.00 | 410.00 | 396.00 | 398.00 | 398.00 | 7,183,800 |
| 2023-04-13 | 404.00 | 416.00 | 402.00 | 404.00 | 404.00 | 12,460,600 |
| 2023-04-12 | 390.00 | 406.00 | 386.00 | 404.00 | 404.00 | 23,922,400 |
| 2023-04-11 | 400.00 | 404.00 | 374.00 | 388.00 | 388.00 | 49,917,900 |
| 2023-04-10 | 408.00 | 410.00 | 396.00 | 400.00 | 400.00 | 12,579,600 |
| 2023-04-06 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 4,682,800 |
| 2023-04-05 | 416.00 | 418.00 | 408.00 | 408.00 | 408.00 | 6,368,300 |
| 2023-04-04 | 418.00 | 420.00 | 412.00 | 416.00 | 416.00 | 4,383,300 |
| 2023-04-03 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 4,055,200 |
| 2023-03-31 | 424.00 | 428.00 | 416.00 | 416.00 | 416.00 | 5,551,300 |
| 2023-03-30 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | 4,688,700 |
| 2023-03-29 | 414.00 | 426.00 | 414.00 | 422.00 | 422.00 | 8,415,900 |
| 2023-03-28 | 408.00 | 418.00 | 406.00 | 414.00 | 414.00 | 5,284,800 |
| 2023-03-27 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 2,876,400 |
| 2023-03-24 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 4,306,200 |
| 2023-03-21 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 6,934,400 |
| 2023-03-20 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 5,894,900 |
| 2023-03-17 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 6,971,500 |
| 2023-03-16 | 414.00 | 416.00 | 400.00 | 402.00 | 402.00 | 11,365,900 |
| 2023-03-15 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 7,669,800 |
| 2023-03-14 | 430.00 | 432.00 | 410.00 | 412.00 | 412.00 | 15,408,100 |
| 2023-03-13 | 424.00 | 444.00 | 424.00 | 428.00 | 428.00 | 22,050,600 |
| 2023-03-10 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | 3,582,700 |
| 2023-03-09 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 6,614,200 |
| 2023-03-08 | 432.00 | 436.00 | 424.00 | 424.00 | 424.00 | 10,341,600 |
| 2023-03-07 | 438.00 | 444.00 | 432.00 | 432.00 | 432.00 | 7,664,500 |
| 2023-03-06 | 454.00 | 458.00 | 436.00 | 438.00 | 438.00 | 13,303,500 |
| 2023-03-03 | 452.00 | 462.00 | 450.00 | 454.00 | 454.00 | 6,455,800 |
| 2023-03-02 | 444.00 | 454.00 | 442.00 | 450.00 | 450.00 | 7,406,300 |
| 2023-03-01 | 446.00 | 448.00 | 440.00 | 442.00 | 442.00 | 4,197,300 |
| 2023-02-28 | 450.00 | 454.00 | 440.00 | 442.00 | 442.00 | 7,897,600 |
| 2023-02-27 | 454.00 | 458.00 | 450.00 | 450.00 | 450.00 | 4,145,300 |
| 2023-02-24 | 448.00 | 456.00 | 448.00 | 452.00 | 452.00 | 2,856,000 |
| 2023-02-23 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | 9,392,700 |
| 2023-02-22 | 466.00 | 468.00 | 456.00 | 458.00 | 458.00 | 11,217,700 |
| 2023-02-21 | 474.00 | 476.00 | 466.00 | 468.00 | 468.00 | 5,464,400 |
| 2023-02-20 | 468.00 | 478.00 | 466.00 | 474.00 | 474.00 | 9,107,300 |
| 2023-02-17 | 460.00 | 472.00 | 450.00 | 468.00 | 468.00 | 9,116,700 |
| 2023-02-16 | 476.00 | 480.00 | 454.00 | 460.00 | 460.00 | 20,398,500 |
| 2023-02-15 | 482.00 | 486.00 | 474.00 | 476.00 | 476.00 | 8,753,900 |
| 2023-02-14 | 482.00 | 492.00 | 482.00 | 482.00 | 482.00 | 7,563,500 |
| 2023-02-13 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 6,283,200 |
| 2023-02-10 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | 22,726,700 |
| 2023-02-09 | 492.00 | 505.00 | 490.00 | 490.00 | 490.00 | 15,900,100 |
| 2023-02-08 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 5,113,000 |
| 2023-02-07 | 500.00 | 505.00 | 486.00 | 492.00 | 492.00 | 16,685,300 |
| 2023-02-06 | 500.00 | 515.00 | 494.00 | 500.00 | 500.00 | 26,470,000 |
| 2023-02-03 | 482.00 | 505.00 | 482.00 | 498.00 | 498.00 | 26,643,700 |
| 2023-02-02 | 472.00 | 484.00 | 472.00 | 482.00 | 482.00 | 11,191,600 |
| 2023-02-01 | 480.00 | 484.00 | 472.00 | 472.00 | 472.00 | 9,156,300 |
| 2023-01-31 | 480.00 | 492.00 | 476.00 | 480.00 | 480.00 | 11,981,900 |
| 2023-01-30 | 488.00 | 496.00 | 476.00 | 480.00 | 480.00 | 15,305,700 |
| 2023-01-27 | 462.00 | 490.00 | 460.00 | 486.00 | 486.00 | 28,572,800 |
| 2023-01-26 | 468.00 | 476.00 | 458.00 | 462.00 | 462.00 | 11,401,600 |
| 2023-01-25 | 452.00 | 478.00 | 446.00 | 466.00 | 466.00 | 19,125,900 |
| 2023-01-24 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | 8,212,900 |
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.