Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,016.37 | 1,020.95 | 988.90 | 993.48 | 993.48 | 16,476,019 |
| 2021-11-04 | 1,025.53 | 1,039.27 | 1,007.22 | 1,016.37 | 1,016.37 | 42,918,489 |
| 2021-11-03 | 952.28 | 1,011.80 | 952.28 | 1,007.22 | 1,007.22 | 42,174,975 |
| 2021-11-02 | 979.75 | 984.33 | 943.12 | 952.28 | 952.28 | 12,519,057 |
| 2021-11-01 | 970.59 | 993.48 | 947.70 | 970.59 | 970.59 | 24,475,456 |
| 2021-10-29 | 943.12 | 975.17 | 933.97 | 961.43 | 961.43 | 29,843,106 |
| 2021-10-28 | 952.28 | 979.75 | 915.65 | 933.97 | 933.97 | 51,948,339 |
| 2021-10-27 | 1,002.64 | 1,011.80 | 952.28 | 952.28 | 952.28 | 53,024,839 |
| 2021-10-26 | 1,025.53 | 1,039.27 | 998.06 | 1,002.64 | 1,002.64 | 36,523,810 |
| 2021-10-25 | 1,062.16 | 1,075.89 | 1,025.53 | 1,030.11 | 1,030.11 | 37,986,921 |
| 2021-10-22 | 1,011.80 | 1,062.16 | 952.28 | 1,057.58 | 1,057.58 | 105,463,758 |
| 2021-10-21 | 1,089.63 | 1,103.36 | 1,016.37 | 1,016.37 | 1,016.37 | 76,094,521 |
| 2021-10-19 | 1,089.63 | 1,107.94 | 1,089.63 | 1,089.63 | 1,089.63 | 16,283,915 |
| 2021-10-18 | 1,089.63 | 1,117.10 | 1,085.05 | 1,089.63 | 1,089.63 | 34,490,833 |
| 2021-10-15 | 1,080.47 | 1,094.20 | 1,066.73 | 1,085.05 | 1,085.05 | 35,621,721 |
| 2021-10-14 | 1,053.00 | 1,098.78 | 1,053.00 | 1,080.47 | 1,080.47 | 48,547,483 |
← NewerPage 21 of 21 · 1,216 trading days
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.