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 |
| 2025-10-17 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 21,739,000 |
| 2025-10-16 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 3,551,800 |
| 2025-10-15 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 7,821,100 |
| 2025-10-14 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | 17,591,800 |
| 2025-10-13 | 264.00 | 268.00 | 258.00 | 264.00 | 264.00 | 7,864,000 |
| 2025-10-10 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 7,160,300 |
| 2025-10-09 | 262.00 | 276.00 | 262.00 | 266.00 | 266.00 | 35,210,000 |
| 2025-10-08 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | 10,245,100 |
| 2025-10-07 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | 19,908,100 |
| 2025-10-06 | 278.00 | 280.00 | 264.00 | 266.00 | 266.00 | 28,670,900 |
| 2025-10-03 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 20,102,600 |
| 2025-10-02 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 15,688,000 |
| 2025-10-01 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 44,261,800 |
| 2025-09-30 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | 29,101,800 |
| 2025-09-29 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 25,081,700 |
| 2025-09-26 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 19,037,400 |
| 2025-09-25 | 280.00 | 294.00 | 276.00 | 276.00 | 276.00 | 31,021,600 |
| 2025-09-24 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 15,859,700 |
| 2025-09-23 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 18,269,800 |
| 2025-09-22 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | 14,279,900 |
| 2025-09-19 | 294.00 | 294.00 | 284.00 | 286.00 | 286.00 | 15,791,700 |
| 2025-09-18 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 89,517,500 |
| 2025-09-17 | 288.00 | 298.00 | 284.00 | 294.00 | 294.00 | 55,243,100 |
| 2025-09-16 | 288.00 | 298.00 | 282.00 | 284.00 | 284.00 | 52,973,600 |
| 2025-09-15 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 57,388,100 |
| 2025-09-12 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 8,835,500 |
| 2025-09-11 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 38,406,000 |
| 2025-09-10 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 11,130,700 |
| 2025-09-09 | 282.00 | 290.00 | 274.00 | 278.00 | 278.00 | 27,529,500 |
| 2025-09-08 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | 30,383,600 |
| 2025-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-09-04 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | 45,994,600 |
| 2025-09-03 | 268.00 | 300.00 | 266.00 | 294.00 | 294.00 | 130,272,900 |
| 2025-09-02 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 22,875,200 |
| 2025-09-01 | 252.00 | 266.00 | 246.00 | 260.00 | 260.00 | 30,334,700 |
| 2025-08-29 | 286.00 | 286.00 | 260.00 | 270.00 | 270.00 | 72,937,200 |
| 2025-08-28 | 292.00 | 300.00 | 286.00 | 290.00 | 290.00 | 38,887,200 |
| 2025-08-27 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | 32,429,600 |
| 2025-08-26 | 294.00 | 304.00 | 288.00 | 294.00 | 294.00 | 77,367,600 |
| 2025-08-25 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 62,521,700 |
| 2025-08-22 | 296.00 | 306.00 | 288.00 | 290.00 | 290.00 | 151,822,800 |
| 2025-08-21 | 286.00 | 318.00 | 286.00 | 296.00 | 296.00 | 358,321,400 |
| 2025-08-20 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 35,431,200 |
| 2025-08-19 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 66,321,400 |
| 2025-08-18 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-08-15 | 286.00 | 290.00 | 270.00 | 272.00 | 272.00 | 79,184,500 |
| 2025-08-14 | 284.00 | 298.00 | 282.00 | 284.00 | 284.00 | 195,408,400 |
| 2025-08-13 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 36,277,200 |
| 2025-08-12 | 286.00 | 296.00 | 274.00 | 284.00 | 284.00 | 198,888,200 |
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.