Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 278.00 | 288.00 | 272.00 | 274.00 | 274.00 | 64,179,600 |
| 2025-05-07 | 276.00 | 284.00 | 272.00 | 272.00 | 272.00 | 32,660,400 |
| 2025-05-06 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 34,816,700 |
| 2025-05-05 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | 45,742,100 |
| 2025-05-02 | 292.00 | 294.00 | 268.00 | 276.00 | 276.00 | 55,027,500 |
| 2025-04-30 | 290.00 | 294.00 | 280.00 | 292.00 | 292.00 | 60,868,700 |
| 2025-04-29 | 270.00 | 306.00 | 262.00 | 290.00 | 290.00 | 239,163,700 |
| 2025-04-28 | 258.00 | 272.00 | 256.00 | 268.00 | 268.00 | 55,464,500 |
| 2025-04-25 | 256.00 | 262.00 | 252.00 | 256.00 | 256.00 | 34,715,100 |
| 2025-04-24 | 250.00 | 264.00 | 246.00 | 252.00 | 252.00 | 57,942,000 |
| 2025-04-23 | 250.00 | 254.00 | 244.00 | 246.00 | 246.00 | 19,740,300 |
| 2025-04-22 | 240.00 | 258.00 | 240.00 | 248.00 | 248.00 | 95,846,600 |
| 2025-04-21 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 17,907,400 |
| 2025-04-17 | 228.00 | 250.00 | 228.00 | 240.00 | 240.00 | 85,510,200 |
| 2025-04-16 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 9,607,600 |
| 2025-04-15 | 234.00 | 242.00 | 230.00 | 232.00 | 232.00 | 21,834,300 |
| 2025-04-14 | 218.00 | 232.00 | 218.00 | 232.00 | 232.00 | 21,723,500 |
| 2025-04-11 | 216.00 | 222.00 | 208.00 | 216.00 | 216.00 | 13,408,700 |
| 2025-04-10 | 214.00 | 222.00 | 202.00 | 216.00 | 216.00 | 48,790,700 |
| 2025-04-09 | 208.00 | 220.00 | 194.00 | 196.00 | 196.00 | 39,578,500 |
| 2025-04-08 | 204.00 | 224.00 | 204.00 | 208.00 | 208.00 | 46,140,500 |
| 2025-03-27 | 230.00 | 274.00 | 230.00 | 240.00 | 240.00 | 246,576,600 |
| 2025-03-26 | 169.00 | 226.00 | 169.00 | 226.00 | 226.00 | 110,075,300 |
| 2025-03-25 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 5,630,700 |
| 2025-03-24 | 164.00 | 165.00 | 156.00 | 163.00 | 163.00 | 5,853,300 |
| 2025-03-21 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 2,418,200 |
| 2025-03-20 | 168.00 | 174.00 | 167.00 | 169.00 | 169.00 | 3,630,700 |
| 2025-03-19 | 160.00 | 170.00 | 159.00 | 168.00 | 168.00 | 6,407,500 |
| 2025-03-18 | 173.00 | 173.00 | 150.00 | 160.00 | 160.00 | 14,717,100 |
| 2025-03-17 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 8,422,200 |
| 2025-03-14 | 178.00 | 179.00 | 173.00 | 175.00 | 175.00 | 4,153,000 |
| 2025-03-13 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2,155,300 |
| 2025-03-12 | 180.00 | 183.00 | 176.00 | 179.00 | 179.00 | 2,322,600 |
| 2025-03-11 | 181.00 | 182.00 | 173.00 | 178.00 | 178.00 | 9,784,200 |
| 2025-03-10 | 189.00 | 190.00 | 180.00 | 181.00 | 181.00 | 3,294,700 |
| 2025-03-07 | 186.00 | 190.00 | 182.00 | 187.00 | 187.00 | 4,680,900 |
| 2025-03-06 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 5,684,200 |
| 2025-03-05 | 180.00 | 189.00 | 180.00 | 182.00 | 182.00 | 6,462,100 |
| 2025-03-04 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 3,496,600 |
| 2025-03-03 | 172.00 | 183.00 | 172.00 | 181.00 | 181.00 | 10,726,700 |
| 2025-02-28 | 181.00 | 181.00 | 167.00 | 170.00 | 170.00 | 12,491,000 |
| 2025-02-27 | 188.00 | 189.00 | 180.00 | 181.00 | 181.00 | 8,029,200 |
| 2025-02-26 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 4,564,700 |
| 2025-02-25 | 196.00 | 199.00 | 187.00 | 189.00 | 189.00 | 6,436,500 |
| 2025-02-24 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 4,388,800 |
| 2025-02-21 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 4,153,500 |
| 2025-02-20 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 4,239,100 |
| 2025-02-19 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 6,260,600 |
| 2025-02-18 | 208.00 | 214.00 | 202.00 | 202.00 | 202.00 | 9,821,600 |
| 2025-02-17 | 194.00 | 206.00 | 194.00 | 206.00 | 206.00 | 10,686,500 |
| 2025-02-14 | 194.00 | 199.00 | 192.00 | 194.00 | 194.00 | 7,871,500 |
| 2025-02-13 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 7,774,200 |
| 2025-02-12 | 183.00 | 195.00 | 182.00 | 195.00 | 195.00 | 8,583,400 |
| 2025-02-11 | 196.00 | 198.00 | 180.00 | 183.00 | 183.00 | 14,972,100 |
| 2025-02-10 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | 6,993,800 |
| 2025-02-07 | 208.00 | 208.00 | 197.00 | 202.00 | 202.00 | 11,548,400 |
| 2025-02-06 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 8,838,700 |
| 2025-02-05 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 9,836,400 |
| 2025-02-04 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | 6,953,300 |
| 2025-02-03 | 220.00 | 222.00 | 210.00 | 216.00 | 216.00 | 5,675,200 |
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.