Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 252.00 | 284.00 | 252.00 | 282.00 | 282.00 | 136,291,300 |
| 2025-08-08 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 9,065,500 |
| 2025-08-07 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 7,902,600 |
| 2025-08-06 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 16,939,100 |
| 2025-08-05 | 266.00 | 266.00 | 252.00 | 260.00 | 260.00 | 26,288,600 |
| 2025-08-04 | 248.00 | 262.00 | 244.00 | 262.00 | 262.00 | 67,262,300 |
| 2025-08-01 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 32,552,800 |
| 2025-07-31 | 246.00 | 250.00 | 240.00 | 242.00 | 242.00 | 8,364,900 |
| 2025-07-30 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 11,660,500 |
| 2025-07-29 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 10,232,600 |
| 2025-07-28 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 5,440,200 |
| 2025-07-25 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | 17,095,500 |
| 2025-07-24 | 260.00 | 264.00 | 252.00 | 252.00 | 252.00 | 14,934,100 |
| 2025-07-23 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 10,173,500 |
| 2025-07-22 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 15,416,200 |
| 2025-07-21 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 42,339,200 |
| 2025-07-18 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | 19,828,500 |
| 2025-07-17 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 22,198,200 |
| 2025-07-16 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 17,347,400 |
| 2025-07-15 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 14,964,500 |
| 2025-07-14 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 20,385,000 |
| 2025-07-11 | 258.00 | 266.00 | 254.00 | 256.00 | 256.00 | 17,308,400 |
| 2025-07-10 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | 50,580,100 |
| 2025-07-09 | 236.00 | 252.00 | 234.00 | 250.00 | 250.00 | 71,259,700 |
| 2025-07-08 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 13,189,700 |
| 2025-07-07 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 4,993,000 |
| 2025-07-04 | 232.00 | 236.00 | 228.00 | 230.00 | 230.00 | 7,304,700 |
| 2025-07-03 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 20,070,900 |
| 2025-07-02 | 232.00 | 236.00 | 224.00 | 224.00 | 224.00 | 6,050,500 |
| 2025-07-01 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 5,188,700 |
| 2025-06-30 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 9,079,400 |
| 2025-06-26 | 238.00 | 244.00 | 232.00 | 234.00 | 234.00 | 19,333,600 |
| 2025-06-25 | 236.00 | 244.00 | 232.00 | 238.00 | 238.00 | 23,966,400 |
| 2025-06-24 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 25,789,600 |
| 2025-06-23 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 35,581,600 |
| 2025-06-20 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 29,170,200 |
| 2025-06-19 | 264.00 | 266.00 | 242.00 | 244.00 | 244.00 | 56,046,500 |
| 2025-06-18 | 262.00 | 270.00 | 258.00 | 264.00 | 264.00 | 35,986,600 |
| 2025-06-17 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 22,292,100 |
| 2025-06-16 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 40,775,100 |
| 2025-06-13 | 280.00 | 288.00 | 268.00 | 270.00 | 270.00 | 97,623,100 |
| 2025-06-12 | 270.00 | 286.00 | 264.00 | 280.00 | 280.00 | 119,526,500 |
| 2025-06-11 | 258.00 | 276.00 | 258.00 | 268.00 | 268.00 | 79,534,000 |
| 2025-06-10 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 17,308,900 |
| 2025-06-05 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 12,883,400 |
| 2025-06-04 | 256.00 | 268.00 | 254.00 | 266.00 | 266.00 | 46,758,600 |
| 2025-06-03 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 18,121,800 |
| 2025-06-02 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 18,122,400 |
| 2025-05-28 | 268.00 | 278.00 | 262.00 | 266.00 | 266.00 | 48,383,700 |
| 2025-05-27 | 262.00 | 278.00 | 262.00 | 266.00 | 266.00 | 62,556,800 |
| 2025-05-26 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 41,491,000 |
| 2025-05-23 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 30,432,400 |
| 2025-05-22 | 260.00 | 264.00 | 252.00 | 254.00 | 254.00 | 40,338,300 |
| 2025-05-21 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 31,868,100 |
| 2025-05-20 | 276.00 | 280.00 | 264.00 | 266.00 | 266.00 | 90,303,200 |
| 2025-05-19 | 264.00 | 274.00 | 262.00 | 272.00 | 272.00 | 50,791,100 |
| 2025-05-16 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 50,106,200 |
| 2025-05-15 | 280.00 | 284.00 | 270.00 | 276.00 | 276.00 | 96,991,200 |
| 2025-05-14 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 26,008,700 |
| 2025-05-09 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | 48,278,300 |
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.