Adhi Karya Persero Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	673.00	686.74	668.43	682.16	682.16	7,249,260
2022-08-03	673.00	677.58	659.27	668.43	668.43	5,034,117
2022-08-02	677.58	682.16	659.27	673.00	673.00	5,638,277
2022-08-01	677.58	695.90	673.00	677.58	677.58	7,526,221
2022-07-29	686.74	700.47	673.00	677.58	677.58	9,270,006
2022-07-28	682.16	700.47	677.58	691.32	691.32	6,718,272
2022-07-27	682.16	691.32	668.43	677.58	677.58	5,666,017
2022-07-26	705.05	709.63	682.16	682.16	682.16	10,526,488
2022-07-25	668.43	705.05	659.27	700.47	700.47	17,744,623
2022-07-22	686.74	695.90	668.43	668.43	668.43	8,978,738
2022-07-21	686.74	691.32	668.43	691.32	691.32	11,272,186
2022-07-20	654.69	686.74	654.69	686.74	686.74	17,592,164
2022-07-19	645.53	654.69	640.96	650.11	650.11	5,739,189
2022-07-18	663.85	677.58	636.38	645.53	645.53	8,554,778
2022-07-15	659.27	663.85	645.53	659.27	659.27	4,637,460
2022-07-14	659.27	663.85	654.69	659.27	659.27	3,444,649
2022-07-13	659.27	668.43	654.69	659.27	659.27	5,666,890
2022-07-12	650.11	659.27	650.11	659.27	659.27	4,420,565
2022-07-11	654.69	663.85	645.53	650.11	650.11	2,846,933
2022-07-08	659.27	663.85	650.11	654.69	654.69	3,970,394
2022-07-07	645.53	663.85	645.53	659.27	659.27	4,216,995
2022-07-06	654.69	659.27	636.38	645.53	645.53	10,422,081
2022-07-05	650.11	668.43	645.53	654.69	654.69	11,485,149
2022-07-04	695.90	700.47	645.53	650.11	650.11	28,782,223
2022-07-01	705.05	709.63	668.43	691.32	691.32	25,687,379
2022-06-30	732.52	746.26	705.05	705.05	705.05	17,682,591
2022-06-29	750.83	759.99	732.52	732.52	732.52	24,229,511
2022-06-28	737.10	769.15	727.94	750.83	750.83	36,714,276
2022-06-27	750.83	759.99	723.37	737.10	737.10	23,507,621
2022-06-24	727.94	764.57	723.37	746.26	746.26	56,284,047
2022-06-23	668.43	732.52	663.85	723.37	723.37	39,343,222
2022-06-22	677.58	677.58	659.27	668.43	668.43	6,013,092
2022-06-21	677.58	695.90	673.00	673.00	673.00	5,497,940
2022-06-20	663.85	677.58	659.27	673.00	673.00	7,106,084
2022-06-17	673.00	673.00	654.69	663.85	663.85	4,955,922
2022-06-16	650.11	686.74	650.11	673.00	673.00	13,123,217
2022-06-15	650.11	659.27	636.38	650.11	650.11	12,809,670
2022-06-14	650.11	654.69	631.80	650.11	650.11	10,797,005
2022-06-13	686.74	691.32	645.53	650.11	650.11	20,342,663
2022-06-10	705.05	709.63	686.74	691.32	691.32	8,693,149
2022-06-09	709.63	723.37	700.47	705.05	705.05	23,584,396
2022-06-08	659.27	709.63	659.27	709.63	709.63	49,102,388
2022-06-07	668.43	668.43	659.27	659.27	659.27	4,875,214
2022-06-06	668.43	668.43	654.69	663.85	663.85	7,896,995
2022-06-03	663.85	677.58	659.27	668.43	668.43	10,789,142
2022-06-02	663.85	677.58	654.69	663.85	663.85	10,207,262
2022-05-31	673.00	677.58	654.69	663.85	663.85	7,690,039
2022-05-30	654.69	673.00	640.96	668.43	668.43	13,656,935
2022-05-27	631.80	654.69	631.80	654.69	654.69	12,561,868
2022-05-25	636.38	640.96	622.64	627.22	627.22	10,411,269
2022-05-24	604.33	636.38	604.33	627.22	627.22	15,930,506
2022-05-23	618.07	618.07	599.75	599.75	599.75	8,494,821
2022-05-20	622.64	622.64	595.17	613.49	613.49	12,314,722
2022-05-19	622.64	622.64	613.49	618.07	618.07	3,787,683
2022-05-18	627.22	636.38	622.64	622.64	622.64	4,132,356
2022-05-17	627.22	636.38	622.64	627.22	627.22	4,039,962
2022-05-13	622.64	627.22	613.49	627.22	627.22	4,995,019
2022-05-12	636.38	640.96	618.07	622.64	622.64	5,996,492
2022-05-11	631.80	640.96	622.64	636.38	636.38	5,128,695
2022-05-10	636.38	636.38	608.91	631.80	631.80	15,533,412

← NewerPage 18 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.