Adhi Karya Persero Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	659.27	659.27	631.80	636.38	636.38	9,000,035
2022-04-28	663.85	668.43	650.11	659.27	659.27	6,454,526
2022-04-27	654.69	663.85	645.53	654.69	654.69	5,948,657
2022-04-26	645.53	659.27	640.96	654.69	654.69	8,457,033
2022-04-25	663.85	663.85	640.96	645.53	645.53	6,374,801
2022-04-22	663.85	677.58	650.11	659.27	659.27	7,636,416
2022-04-21	645.53	677.58	640.96	663.85	663.85	23,135,645
2022-04-20	650.11	654.69	640.96	640.96	640.96	4,513,286
2022-04-19	645.53	650.11	640.96	645.53	645.53	4,997,641
2022-04-18	640.96	650.11	636.38	645.53	645.53	4,905,138
2022-04-14	640.96	645.53	631.80	640.96	640.96	5,597,869
2022-04-13	645.53	650.11	636.38	640.96	640.96	5,422,584
2022-04-12	650.11	659.27	636.38	636.38	636.38	8,455,068
2022-04-11	654.69	654.69	631.80	640.96	640.96	8,234,897
2022-04-08	659.27	663.85	645.53	650.11	650.11	14,892,229
2022-04-07	668.43	668.43	654.69	654.69	654.69	10,834,137
2022-04-06	668.43	677.58	659.27	668.43	668.43	4,557,517
2022-04-05	663.85	677.58	663.85	668.43	668.43	5,028,548
2022-04-04	663.85	668.43	654.69	663.85	663.85	5,336,416
2022-04-01	682.16	682.16	663.85	663.85	663.85	8,731,810
2022-03-31	691.32	695.90	677.58	677.58	677.58	4,419,255
2022-03-30	682.16	705.05	677.58	686.74	686.74	15,696,574
2022-03-29	677.58	691.32	673.00	677.58	677.58	9,456,321
2022-03-28	673.00	682.16	673.00	677.58	677.58	4,868,225
2022-03-25	677.58	682.16	663.85	673.00	673.00	7,216,169
2022-03-24	668.43	682.16	654.69	677.58	677.58	15,830,250
2022-03-23	673.00	682.16	654.69	654.69	654.69	17,406,394
2022-03-22	677.58	691.32	663.85	673.00	673.00	18,302,368
2022-03-21	700.47	700.47	673.00	673.00	673.00	13,504,694
2022-03-18	732.52	737.10	686.74	695.90	695.90	26,237,588
2022-03-17	718.79	732.52	718.79	723.37	723.37	12,848,440
2022-03-16	709.63	723.37	695.90	714.21	714.21	8,200,386
2022-03-15	741.68	746.26	695.90	705.05	705.05	18,259,557
2022-03-14	759.99	759.99	732.52	737.10	737.10	21,755,317
2022-03-11	714.21	764.57	695.90	755.41	755.41	44,443,850
2022-03-10	727.94	750.83	709.63	723.37	723.37	26,330,418
2022-03-09	659.27	723.37	659.27	723.37	723.37	35,935,049
2022-03-08	636.38	691.32	622.64	654.69	654.69	28,144,426
2022-03-07	659.27	659.27	627.22	636.38	636.38	17,927,335
2022-03-04	673.00	682.16	640.96	659.27	659.27	24,278,547
2022-03-02	700.47	705.05	673.00	673.00	673.00	18,264,799
2022-03-01	695.90	718.79	695.90	700.47	700.47	16,971,622
2022-02-25	695.90	723.37	686.74	695.90	695.90	53,057,166
2022-02-24	764.57	764.57	714.21	714.21	714.21	58,525,947
2022-02-23	819.51	824.09	764.57	764.57	764.57	68,126,756
2022-02-22	851.56	851.56	814.93	819.51	819.51	28,741,924
2022-02-21	860.71	869.87	846.98	851.56	851.56	24,691,149
2022-02-18	846.98	860.71	846.98	856.13	856.13	17,086,294
2022-02-17	856.13	874.45	846.98	851.56	851.56	21,678,978
2022-02-16	824.09	865.29	824.09	856.13	856.13	39,138,996
2022-02-15	819.51	828.67	814.93	824.09	824.09	5,081,624
2022-02-14	837.82	837.82	810.35	819.51	819.51	8,390,087
2022-02-11	842.40	842.40	819.51	842.40	842.40	5,770,751
2022-02-10	851.56	856.13	828.67	842.40	842.40	8,282,295
2022-02-09	833.24	856.13	833.24	851.56	851.56	11,838,122
2022-02-08	810.35	837.82	805.77	833.24	833.24	21,000,445
2022-02-07	792.04	810.35	792.04	810.35	810.35	15,261,256
2022-02-04	805.77	824.09	787.46	792.04	792.04	25,775,294
2022-02-03	782.88	814.93	769.15	801.20	801.20	22,880,526
2022-02-02	759.99	805.77	759.99	782.88	782.88	9,043,719

← NewerPage 19 of 21 · 1,212 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.