Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 438.00 | 454.00 | 438.00 | 452.00 | 452.00 | 9,884,500 |
| 2023-01-19 | 422.00 | 442.00 | 422.00 | 438.00 | 438.00 | 15,984,400 |
| 2023-01-18 | 432.00 | 434.00 | 420.00 | 422.00 | 422.00 | 14,309,900 |
| 2023-01-17 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | 6,215,200 |
| 2023-01-16 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 6,820,500 |
| 2023-01-13 | 424.00 | 428.00 | 420.00 | 428.00 | 428.00 | 6,380,400 |
| 2023-01-12 | 418.00 | 428.00 | 416.00 | 424.00 | 424.00 | 11,328,000 |
| 2023-01-11 | 416.00 | 424.00 | 408.00 | 418.00 | 418.00 | 12,280,200 |
| 2023-01-10 | 438.00 | 440.00 | 408.00 | 416.00 | 416.00 | 28,291,000 |
| 2023-01-09 | 458.00 | 458.00 | 432.00 | 438.00 | 438.00 | 20,015,100 |
| 2023-01-06 | 458.00 | 458.00 | 442.00 | 452.00 | 452.00 | 11,530,500 |
| 2023-01-05 | 484.00 | 486.00 | 452.00 | 454.00 | 454.00 | 36,504,700 |
| 2023-01-04 | 490.00 | 496.00 | 482.00 | 484.00 | 484.00 | 18,590,300 |
| 2023-01-03 | 484.00 | 490.00 | 482.00 | 488.00 | 488.00 | 14,917,900 |
| 2023-01-02 | 484.00 | 492.00 | 484.00 | 484.00 | 484.00 | 5,854,500 |
| 2022-12-30 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | 4,512,100 |
| 2022-12-29 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | 5,729,100 |
| 2022-12-28 | 498.00 | 498.00 | 480.00 | 484.00 | 484.00 | 26,174,500 |
| 2022-12-27 | 510.00 | 515.00 | 494.00 | 494.00 | 494.00 | 15,621,300 |
| 2022-12-26 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 11,173,500 |
| 2022-12-23 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 5,480,000 |
| 2022-12-22 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 25,119,700 |
| 2022-12-21 | 492.00 | 505.00 | 492.00 | 500.00 | 500.00 | 9,186,300 |
| 2022-12-20 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 4,574,400 |
| 2022-12-19 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 3,943,500 |
| 2022-12-16 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 7,464,500 |
| 2022-12-15 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 16,025,400 |
| 2022-12-14 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | 14,421,700 |
| 2022-12-13 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 5,616,100 |
| 2022-12-12 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 7,448,500 |
| 2022-12-09 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 10,462,800 |
| 2022-12-08 | 486.00 | 505.00 | 480.00 | 505.00 | 505.00 | 20,530,300 |
| 2022-12-07 | 480.00 | 490.00 | 474.00 | 486.00 | 486.00 | 25,653,600 |
| 2022-12-06 | 515.00 | 515.00 | 480.00 | 482.00 | 482.00 | 62,335,100 |
| 2022-12-05 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 11,456,500 |
| 2022-12-02 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 16,371,500 |
| 2022-12-01 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 6,122,900 |
| 2022-11-30 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 26,575,800 |
| 2022-11-29 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 15,348,300 |
| 2022-11-28 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 31,303,500 |
| 2022-11-25 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 24,727,400 |
| 2022-11-24 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 36,053,000 |
| 2022-11-23 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 11,005,300 |
| 2022-11-22 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 14,833,800 |
| 2022-11-21 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 7,328,900 |
| 2022-11-18 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 11,782,000 |
| 2022-11-17 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 28,499,600 |
| 2022-11-16 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 20,938,800 |
| 2022-11-15 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 32,420,100 |
| 2022-11-14 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 17,609,900 |
| 2022-11-11 | 525.00 | 545.00 | 520.00 | 535.00 | 535.00 | 66,274,900 |
| 2022-11-10 | 540.00 | 545.00 | 515.00 | 520.00 | 520.00 | 131,981,200 |
| 2022-11-09 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 117,454,300 |
| 2022-11-08 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 131,297,400 |
| 2022-11-07 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 136,778,600 |
| 2022-11-04 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 23,800,600 |
| 2022-11-03 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 38,770,300 |
| 2022-11-02 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | 68,850,600 |
| 2022-11-01 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 49,324,400 |
| 2022-10-31 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 36,258,900 |
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.