Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 165.00 | 171.00 | 163.00 | 165.00 | 165.00 | 17,405,300 |
| 2026-07-22 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | 18,579,800 |
| 2026-07-21 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 12,071,500 |
| 2026-07-20 | 166.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2,728,100 |
| 2026-07-17 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2,806,900 |
| 2026-07-16 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 3,145,200 |
| 2026-07-15 | 163.00 | 167.00 | 162.00 | 163.00 | 163.00 | 9,857,200 |
| 2026-07-14 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 4,952,500 |
| 2026-07-13 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 3,061,200 |
| 2026-07-10 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2,864,300 |
| 2026-07-09 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1,662,000 |
| 2026-07-08 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 4,624,700 |
| 2026-07-07 | 149.00 | 163.00 | 148.00 | 159.00 | 159.00 | 16,388,300 |
| 2026-07-06 | 153.00 | 154.00 | 146.00 | 146.00 | 146.00 | 5,072,800 |
| 2026-07-03 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 2,685,000 |
| 2026-07-02 | 151.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2,913,800 |
| 2026-07-01 | 151.00 | 157.00 | 147.00 | 150.00 | 150.00 | 4,154,900 |
| 2026-06-30 | 155.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3,326,600 |
| 2026-06-29 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 1,419,000 |
| 2026-06-26 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 2,025,500 |
| 2026-06-25 | 155.00 | 162.00 | 151.00 | 159.00 | 159.00 | 7,502,600 |
| 2026-06-24 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | 3,355,800 |
| 2026-06-23 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 2,214,600 |
| 2026-06-22 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,616,100 |
| 2026-06-19 | 162.00 | 163.00 | 156.00 | 161.00 | 161.00 | 3,348,500 |
| 2026-06-18 | 167.00 | 170.00 | 160.00 | 162.00 | 162.00 | 5,818,200 |
| 2026-06-17 | 167.00 | 172.00 | 163.00 | 166.00 | 166.00 | 7,500,600 |
| 2026-06-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-06-15 | 159.00 | 170.00 | 159.00 | 167.00 | 167.00 | 6,382,100 |
| 2026-06-12 | 152.00 | 165.00 | 150.00 | 158.00 | 158.00 | 4,910,200 |
| 2026-06-11 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | 3,369,700 |
| 2026-06-10 | 145.00 | 155.00 | 144.00 | 155.00 | 155.00 | 7,559,900 |
| 2026-06-09 | 135.00 | 145.00 | 133.00 | 145.00 | 145.00 | 6,041,300 |
| 2026-06-08 | 143.00 | 144.00 | 130.00 | 135.00 | 135.00 | 6,920,600 |
| 2026-06-05 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 3,031,900 |
| 2026-06-04 | 158.00 | 159.00 | 147.00 | 151.00 | 151.00 | 5,660,500 |
| 2026-06-03 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | 8,490,100 |
| 2026-06-02 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 4,845,300 |
| 2026-06-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-29 | 179.00 | 179.00 | 168.00 | 168.00 | 168.00 | 21,502,800 |
| 2026-05-28 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-27 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-26 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 1,386,500 |
| 2026-05-25 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 2,039,800 |
| 2026-05-22 | 171.00 | 180.00 | 170.00 | 180.00 | 180.00 | 4,877,500 |
| 2026-05-21 | 179.00 | 181.00 | 172.00 | 175.00 | 175.00 | 6,950,300 |
| 2026-05-20 | 181.00 | 184.00 | 177.00 | 179.00 | 179.00 | 7,321,200 |
| 2026-05-19 | 194.00 | 194.00 | 179.00 | 181.00 | 181.00 | 7,271,000 |
| 2026-05-18 | 196.00 | 197.00 | 185.00 | 192.00 | 192.00 | 5,771,000 |
| 2026-05-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-13 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 3,505,300 |
| 2026-05-12 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | 4,697,100 |
| 2026-05-11 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 6,323,800 |
| 2026-05-08 | 212.00 | 216.00 | 202.00 | 204.00 | 204.00 | 10,823,000 |
| 2026-05-07 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 11,234,500 |
| 2026-05-06 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 15,799,300 |
| 2026-05-05 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 10,644,800 |
| 2026-05-04 | 216.00 | 220.00 | 200.00 | 206.00 | 206.00 | 31,343,800 |
| 2026-05-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
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.