Adhi Karya Persero Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	746.26	769.15	746.26	759.99	759.99	11,046,118
2022-01-28	741.68	750.83	737.10	741.68	741.68	3,689,502
2022-01-27	737.10	755.41	737.10	741.68	741.68	5,827,432
2022-01-26	737.10	759.99	727.94	741.68	741.68	7,532,556
2022-01-25	759.99	764.57	732.52	737.10	737.10	5,378,681
2022-01-24	769.15	778.30	755.41	764.57	764.57	6,382,774
2022-01-21	764.57	778.30	746.26	769.15	769.15	11,325,481
2022-01-20	755.41	773.73	750.83	764.57	764.57	10,323,791
2022-01-19	746.26	764.57	727.94	755.41	755.41	12,003,905
2022-01-18	769.15	769.15	718.79	755.41	755.41	25,804,235
2022-01-17	819.51	824.09	759.99	759.99	759.99	33,575,965
2022-01-14	824.09	824.09	805.77	814.93	814.93	7,687,527
2022-01-13	814.93	837.82	805.77	824.09	824.09	12,517,419
2022-01-12	824.09	833.24	778.30	814.93	814.93	17,662,496
2022-01-11	846.98	846.98	810.35	824.09	824.09	15,508,948
2022-01-10	856.13	860.71	842.40	846.98	846.98	7,485,158
2022-01-07	842.40	869.87	833.24	856.13	856.13	14,926,959
2022-01-06	833.24	842.40	814.93	842.40	842.40	12,312,756
2022-01-05	846.98	851.56	828.67	828.67	828.67	6,104,611
2022-01-04	842.40	851.56	828.67	846.98	846.98	11,590,975
2022-01-03	819.51	846.98	814.93	842.40	842.40	20,281,176
2021-12-30	833.24	842.40	819.51	819.51	819.51	6,633,961
2021-12-29	842.40	842.40	814.93	833.24	833.24	17,151,822
2021-12-28	883.60	892.76	833.24	842.40	842.40	30,061,857
2021-12-27	828.67	879.03	828.67	879.03	879.03	20,074,329
2021-12-24	810.35	833.24	805.77	824.09	824.09	11,129,883
2021-12-23	828.67	833.24	805.77	810.35	810.35	15,138,720
2021-12-22	856.13	860.71	828.67	828.67	828.67	20,630,217
2021-12-21	851.56	874.45	837.82	851.56	851.56	36,186,783
2021-12-20	897.34	897.34	837.82	846.98	846.98	39,837,187
2021-12-17	924.81	924.81	874.45	897.34	897.34	26,519,682
2021-12-16	947.70	952.28	915.65	924.81	924.81	13,144,841
2021-12-15	952.28	966.01	933.97	938.54	938.54	14,202,339
2021-12-14	966.01	970.59	938.54	952.28	952.28	13,251,759
2021-12-13	975.17	979.75	961.43	970.59	970.59	5,294,151
2021-12-10	984.33	984.33	961.43	970.59	970.59	11,338,696
2021-12-09	998.06	998.06	970.59	984.33	984.33	11,251,873
2021-12-08	1,007.22	1,016.37	975.17	993.48	993.48	17,082,909
2021-12-07	952.28	1,002.64	952.28	998.06	998.06	30,409,915
2021-12-06	938.54	956.86	929.39	947.70	947.70	13,108,473
2021-12-03	947.70	979.75	924.81	938.54	938.54	15,119,499
2021-12-02	929.39	952.28	892.76	943.12	943.12	34,336,953
2021-12-01	938.54	966.01	929.39	933.97	933.97	22,578,337
2021-11-30	993.48	1,002.64	929.39	938.54	938.54	38,878,526
2021-11-29	993.48	1,011.80	947.70	984.33	984.33	43,474,049
2021-11-26	1,062.16	1,062.16	993.48	1,002.64	1,002.64	44,538,973
2021-11-25	1,043.84	1,066.73	1,039.27	1,057.58	1,057.58	23,165,460
2021-11-24	1,039.27	1,062.16	1,030.11	1,039.27	1,039.27	24,053,461
2021-11-23	1,043.84	1,048.42	1,030.11	1,039.27	1,039.27	15,664,138
2021-11-22	1,020.95	1,075.89	1,020.95	1,043.84	1,043.84	45,818,280
2021-11-19	1,020.95	1,030.11	1,016.37	1,020.95	1,020.95	11,353,986
2021-11-18	1,016.37	1,025.53	1,011.80	1,020.95	1,020.95	18,124,789
2021-11-17	1,007.22	1,030.11	998.06	1,016.37	1,016.37	23,286,467
2021-11-16	998.06	1,016.37	988.90	1,002.64	1,002.64	12,694,451
2021-11-15	1,016.37	1,020.95	988.90	998.06	998.06	11,095,154
2021-11-12	1,039.27	1,043.84	998.06	1,016.37	1,016.37	32,912,395
2021-11-11	1,043.84	1,053.00	1,025.53	1,034.69	1,034.69	20,308,479
2021-11-10	1,025.53	1,062.16	1,016.37	1,043.84	1,043.84	46,310,935
2021-11-09	998.06	1,030.11	988.90	1,025.53	1,025.53	23,912,796
2021-11-08	1,007.22	1,011.80	988.90	988.90	988.90	14,779,632

← NewerPage 20 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.