Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 9,094,800 |
| 2025-10-31 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 4,612,800 |
| 2025-10-30 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 15,326,100 |
| 2025-10-29 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 10,383,700 |
| 2025-10-28 | 264.00 | 278.00 | 262.00 | 268.00 | 268.00 | 69,475,900 |
| 2025-10-27 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 20,311,200 |
| 2025-10-24 | 268.00 | 274.00 | 264.00 | 268.00 | 268.00 | 17,060,600 |
| 2025-10-23 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 27,467,600 |
| 2025-10-22 | 268.00 | 282.00 | 262.00 | 278.00 | 278.00 | 52,258,600 |
| 2025-10-21 | 260.00 | 272.00 | 260.00 | 266.00 | 266.00 | 15,489,400 |
| 2025-10-20 | 248.00 | 262.00 | 248.00 | 258.00 | 258.00 | 6,192,100 |
← NewerPage 5 of 5 · 251 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.