Adhi Karya Persero Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	585.00	595.00	555.00	555.00	555.00	66,367,900
2022-10-27	625.00	635.00	585.00	590.00	590.00	47,665,800
2022-10-26	605.00	645.00	605.00	625.00	625.00	24,214,800
2022-10-25	620.00	620.00	575.00	605.00	605.00	27,922,100
2022-10-24	572.28	581.44	567.70	576.86	576.86	16,017,985
2022-10-21	567.70	572.28	553.97	567.70	567.70	26,315,565
2022-10-20	572.28	581.44	558.55	563.13	563.13	20,280,194
2022-10-19	558.55	599.75	558.55	567.70	567.70	41,327,164
2022-10-18	636.38	650.11	599.75	599.75	599.75	36,224,133
2022-10-17	659.27	659.27	636.38	640.96	640.96	9,637,176
2022-10-14	663.85	673.00	654.69	659.27	659.27	8,534,137
2022-10-13	654.69	663.85	654.69	659.27	659.27	2,548,784
2022-10-12	673.00	682.16	654.69	654.69	654.69	6,168,391
2022-10-11	663.85	677.58	654.69	673.00	673.00	4,475,171
2022-10-10	673.00	673.00	654.69	663.85	663.85	4,924,687
2022-10-07	677.58	682.16	663.85	673.00	673.00	3,296,776
2022-10-06	682.16	691.32	668.43	677.58	677.58	11,452,058
2022-10-05	682.16	691.32	673.00	682.16	682.16	8,265,367
2022-10-04	673.00	686.74	673.00	682.16	682.16	2,542,341
2022-10-03	654.69	677.58	654.69	673.00	673.00	6,089,322
2022-09-30	668.43	668.43	636.38	654.69	654.69	13,638,260
2022-09-29	677.58	691.32	668.43	668.43	668.43	7,473,144
2022-09-28	695.90	695.90	677.58	677.58	677.58	11,859,964
2022-09-27	686.74	705.05	686.74	695.90	695.90	13,742,338
2022-09-26	732.52	732.52	686.74	700.47	700.47	30,338,163
2022-09-23	732.52	750.83	732.52	732.52	732.52	8,214,256
2022-09-22	732.52	732.52	705.05	732.52	732.52	16,455,596
2022-09-21	769.15	778.30	732.52	737.10	737.10	22,526,571
2022-09-20	778.30	787.46	764.57	778.30	778.30	13,412,410
2022-09-19	782.88	796.62	769.15	778.30	778.30	17,835,924
2022-09-16	778.30	801.20	764.57	778.30	778.30	28,721,610
2022-09-15	782.88	805.77	778.30	778.30	778.30	36,463,307
2022-09-14	773.73	796.62	764.57	782.88	782.88	34,252,533
2022-09-13	746.26	782.88	741.68	782.88	782.88	43,439,866
2022-09-12	741.68	746.26	732.52	746.26	746.26	7,149,768
2022-09-09	746.26	750.83	737.10	741.68	741.68	10,129,394
2022-09-08	732.52	750.83	727.94	741.68	741.68	11,596,108
2022-09-07	746.26	750.83	727.94	732.52	732.52	10,779,204
2022-09-06	755.41	764.57	741.68	746.26	746.26	15,367,192
2022-09-05	741.68	755.41	737.10	750.83	750.83	17,287,244
2022-09-02	741.68	750.83	737.10	746.26	746.26	9,714,061
2022-09-01	741.68	750.83	732.52	737.10	737.10	10,750,700
2022-08-31	732.52	755.41	723.37	741.68	741.68	35,934,831
2022-08-30	695.90	732.52	695.90	723.37	723.37	11,116,559
2022-08-29	695.90	705.05	673.00	695.90	695.90	10,754,959
2022-08-26	723.37	723.37	705.05	709.63	709.63	7,985,566
2022-08-25	727.94	737.10	714.21	718.79	718.79	10,233,363
2022-08-24	723.37	750.83	718.79	727.94	727.94	19,633,332
2022-08-23	709.63	727.94	686.74	718.79	718.79	11,883,117
2022-08-22	732.52	737.10	705.05	705.05	705.05	16,747,738
2022-08-19	746.26	750.83	732.52	732.52	732.52	10,405,372
2022-08-18	732.52	755.41	727.94	746.26	746.26	25,283,841
2022-08-16	741.68	746.26	723.37	732.52	732.52	18,890,801
2022-08-15	723.37	755.41	723.37	737.10	737.10	51,876,696
2022-08-12	695.90	732.52	691.32	723.37	723.37	40,375,055
2022-08-11	686.74	705.05	682.16	691.32	691.32	8,990,642
2022-08-10	686.74	695.90	677.58	682.16	682.16	6,514,592
2022-08-09	700.47	709.63	686.74	691.32	691.32	9,557,342
2022-08-08	705.05	727.94	700.47	700.47	700.47	26,317,094
2022-08-05	700.47	718.79	677.58	709.63	709.63	36,090,458

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.