Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 13,554,800 |
| 2026-01-23 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 11,099,200 |
| 2026-01-22 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 11,811,200 |
| 2026-01-21 | 260.00 | 262.00 | 250.00 | 250.00 | 250.00 | 19,733,500 |
| 2026-01-20 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 10,418,300 |
| 2026-01-19 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 20,106,500 |
| 2026-01-16 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-01-15 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 16,845,700 |
| 2026-01-14 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 17,492,200 |
| 2026-01-13 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 23,812,800 |
| 2026-01-12 | 272.00 | 276.00 | 258.00 | 268.00 | 268.00 | 36,298,100 |
| 2026-01-09 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 54,107,100 |
| 2026-01-08 | 276.00 | 286.00 | 268.00 | 268.00 | 268.00 | 53,563,300 |
| 2026-01-07 | 270.00 | 276.00 | 268.00 | 272.00 | 272.00 | 17,203,400 |
| 2026-01-06 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 33,150,100 |
| 2026-01-05 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 20,734,200 |
| 2026-01-02 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 23,439,300 |
| 2026-01-01 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-31 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-30 | 272.00 | 276.00 | 266.00 | 268.00 | 268.00 | 20,847,700 |
| 2025-12-29 | 260.00 | 280.00 | 256.00 | 272.00 | 272.00 | 59,890,000 |
| 2025-12-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-24 | 264.00 | 274.00 | 260.00 | 260.00 | 260.00 | 138,280,200 |
| 2025-12-23 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 13,351,100 |
| 2025-12-22 | 254.00 | 268.00 | 250.00 | 250.00 | 250.00 | 55,337,200 |
| 2025-12-19 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 61,062,600 |
| 2025-12-18 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | 44,791,000 |
| 2025-12-17 | 260.00 | 268.00 | 254.00 | 258.00 | 258.00 | 32,702,700 |
| 2025-12-16 | 268.00 | 286.00 | 252.00 | 260.00 | 260.00 | 188,582,400 |
| 2025-12-15 | 244.00 | 252.00 | 240.00 | 248.00 | 248.00 | 30,379,100 |
| 2025-12-12 | 246.00 | 252.00 | 238.00 | 240.00 | 240.00 | 51,817,800 |
| 2025-12-11 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 10,821,500 |
| 2025-12-10 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 6,646,200 |
| 2025-12-09 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 10,445,400 |
| 2025-12-08 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 17,072,800 |
| 2025-12-05 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | 68,962,500 |
| 2025-12-04 | 244.00 | 252.00 | 242.00 | 246.00 | 246.00 | 68,712,300 |
| 2025-12-03 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 94,374,400 |
| 2025-12-02 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 16,017,700 |
| 2025-12-01 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 21,218,600 |
| 2025-11-28 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 13,002,200 |
| 2025-11-27 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 11,452,500 |
| 2025-11-26 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 59,852,000 |
| 2025-11-25 | 256.00 | 260.00 | 248.00 | 250.00 | 250.00 | 58,400,000 |
| 2025-11-24 | 258.00 | 262.00 | 254.00 | 256.00 | 256.00 | 29,296,300 |
| 2025-11-21 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 12,651,600 |
| 2025-11-20 | 256.00 | 274.00 | 256.00 | 260.00 | 260.00 | 122,531,600 |
| 2025-11-19 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 4,647,900 |
| 2025-11-18 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 6,037,700 |
| 2025-11-17 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 10,697,600 |
| 2025-11-14 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | 6,921,900 |
| 2025-11-13 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 7,911,500 |
| 2025-11-12 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 7,620,000 |
| 2025-11-11 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 10,325,200 |
| 2025-11-10 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 13,897,000 |
| 2025-11-07 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 6,951,800 |
| 2025-11-06 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 5,559,100 |
| 2025-11-05 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 8,215,400 |
| 2025-11-04 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 18,951,300 |
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.