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 |
| 2026-04-17 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 3,977,500 |
| 2026-04-16 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 3,758,800 |
| 2026-04-15 | 194.00 | 196.00 | 188.00 | 189.00 | 189.00 | 10,731,200 |
| 2026-04-14 | 185.00 | 192.00 | 185.00 | 190.00 | 190.00 | 9,269,000 |
| 2026-04-13 | 183.00 | 185.00 | 180.00 | 185.00 | 185.00 | 5,851,500 |
| 2026-04-10 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 4,636,900 |
| 2026-04-09 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 4,027,100 |
| 2026-04-08 | 176.00 | 186.00 | 176.00 | 184.00 | 184.00 | 7,267,200 |
| 2026-04-07 | 187.00 | 187.00 | 175.00 | 175.00 | 175.00 | 15,202,700 |
| 2026-04-06 | 193.00 | 193.00 | 186.00 | 188.00 | 188.00 | 6,639,500 |
| 2026-04-02 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 5,884,300 |
| 2026-04-01 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 6,241,500 |
| 2026-03-31 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 3,716,300 |
| 2026-03-30 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | 7,289,300 |
| 2026-03-27 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 6,335,500 |
| 2026-03-26 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 3,713,600 |
| 2026-03-25 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 6,217,600 |
| 2026-03-17 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,768,400 |
| 2026-03-16 | 204.00 | 212.00 | 198.00 | 202.00 | 202.00 | 14,856,800 |
| 2026-03-13 | 208.00 | 224.00 | 204.00 | 204.00 | 204.00 | 23,185,100 |
| 2026-03-12 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,963,000 |
| 2026-03-11 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 3,082,500 |
| 2026-03-10 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 3,262,900 |
| 2026-03-09 | 216.00 | 220.00 | 206.00 | 210.00 | 210.00 | 17,417,700 |
| 2026-03-06 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 4,129,200 |
| 2026-03-05 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 4,203,400 |
| 2026-03-04 | 232.00 | 234.00 | 216.00 | 218.00 | 218.00 | 29,196,000 |
| 2026-03-03 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 13,998,900 |
| 2026-03-02 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 19,834,500 |
| 2026-02-27 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 6,489,700 |
| 2026-02-26 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 15,358,400 |
| 2026-02-25 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | 30,864,500 |
| 2026-02-24 | 238.00 | 256.00 | 238.00 | 256.00 | 256.00 | 43,782,200 |
| 2026-02-23 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 6,320,500 |
| 2026-02-20 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 2,608,400 |
| 2026-02-19 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 6,657,700 |
| 2026-02-18 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 3,129,700 |
| 2026-02-13 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2,369,400 |
| 2026-02-12 | 238.00 | 242.00 | 234.00 | 240.00 | 240.00 | 5,818,800 |
| 2026-02-11 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 7,611,700 |
| 2026-02-10 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 4,705,600 |
| 2026-02-09 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 5,186,800 |
| 2026-02-06 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | 14,558,100 |
| 2026-02-05 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 14,237,700 |
| 2026-02-04 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 4,698,100 |
| 2026-02-03 | 228.00 | 232.00 | 220.00 | 230.00 | 230.00 | 5,572,500 |
| 2026-02-02 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | 10,449,200 |
| 2026-01-30 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 19,405,900 |
| 2026-01-29 | 226.00 | 228.00 | 198.00 | 226.00 | 226.00 | 23,781,400 |
| 2026-01-28 | 242.00 | 246.00 | 224.00 | 230.00 | 230.00 | 35,483,900 |
| 2026-01-27 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 6,973,700 |
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.