Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 244.00 | 244.00 | 208.00 | 212.00 | 212.00 | 178,082,200 |
| 2026-04-29 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 5,712,100 |
| 2026-04-28 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 5,797,000 |
| 2026-04-27 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 2,286,500 |
| 2026-04-24 | 187.00 | 191.00 | 180.00 | 181.00 | 181.00 | 10,615,400 |
| 2026-04-23 | 196.00 | 198.00 | 187.00 | 189.00 | 189.00 | 19,323,500 |
| 2026-04-22 | 188.00 | 196.00 | 188.00 | 194.00 | 194.00 | 18,527,400 |
| 2026-04-21 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 6,539,200 |
| 2026-04-20 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 4,198,400 |
← NewerPage 3 of 3 · 129 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.