Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 7,093,900 |
| 2025-01-30 | 224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 6,373,900 |
| 2025-01-24 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 4,446,800 |
| 2025-01-23 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 12,503,900 |
| 2025-01-22 | 234.00 | 242.00 | 228.00 | 228.00 | 228.00 | 21,798,100 |
| 2025-01-21 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,989,200 |
| 2025-01-20 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 6,235,000 |
| 2025-01-17 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 5,923,100 |
| 2025-01-16 | 236.00 | 248.00 | 234.00 | 236.00 | 236.00 | 15,885,800 |
| 2025-01-15 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | 12,753,100 |
| 2025-01-14 | 224.00 | 252.00 | 220.00 | 238.00 | 238.00 | 62,650,400 |
| 2025-01-13 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,542,800 |
| 2025-01-10 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 3,460,100 |
| 2025-01-09 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 2,667,300 |
| 2025-01-08 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 5,352,500 |
| 2025-01-07 | 244.00 | 246.00 | 232.00 | 232.00 | 232.00 | 6,580,100 |
| 2025-01-06 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 10,679,100 |
| 2025-01-03 | 230.00 | 248.00 | 228.00 | 248.00 | 248.00 | 22,575,700 |
| 2025-01-02 | 212.00 | 230.00 | 210.00 | 228.00 | 228.00 | 11,498,700 |
| 2024-12-30 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 5,379,500 |
| 2024-12-27 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 8,887,700 |
| 2024-12-24 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 4,687,000 |
| 2024-12-23 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 4,978,000 |
| 2024-12-20 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 5,391,800 |
| 2024-12-19 | 236.00 | 238.00 | 218.00 | 222.00 | 222.00 | 11,303,500 |
| 2024-12-18 | 244.00 | 246.00 | 234.00 | 236.00 | 236.00 | 6,755,900 |
| 2024-12-17 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 10,027,400 |
| 2024-12-16 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 3,807,000 |
| 2024-12-13 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 2,776,700 |
| 2024-12-12 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 4,674,900 |
| 2024-12-11 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | 10,390,300 |
| 2024-12-10 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 7,534,100 |
| 2024-12-09 | 250.00 | 260.00 | 248.00 | 260.00 | 260.00 | 10,863,300 |
| 2024-12-06 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 3,642,200 |
| 2024-12-05 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,041,100 |
| 2024-12-04 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 8,714,800 |
| 2024-12-03 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 7,461,100 |
| 2024-12-02 | 254.00 | 256.00 | 244.00 | 250.00 | 250.00 | 11,654,700 |
| 2024-11-29 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 8,386,500 |
| 2024-11-28 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | 3,962,700 |
| 2024-11-26 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 5,876,200 |
| 2024-11-25 | 264.00 | 268.00 | 256.00 | 266.00 | 266.00 | 7,683,200 |
| 2024-11-22 | 266.00 | 276.00 | 262.00 | 264.00 | 264.00 | 4,630,400 |
| 2024-11-21 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 8,865,400 |
| 2024-11-20 | 262.00 | 274.00 | 260.00 | 264.00 | 264.00 | 31,715,200 |
| 2024-11-19 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 8,977,700 |
| 2024-11-18 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 9,572,800 |
| 2024-11-15 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 9,944,100 |
| 2024-11-14 | 274.00 | 276.00 | 262.00 | 264.00 | 264.00 | 19,778,900 |
| 2024-11-13 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 9,650,800 |
| 2024-11-12 | 272.00 | 280.00 | 270.00 | 274.00 | 274.00 | 23,873,700 |
| 2024-11-11 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 11,727,000 |
| 2024-11-08 | 276.00 | 284.00 | 272.00 | 276.00 | 276.00 | 9,712,900 |
| 2024-11-07 | 278.00 | 280.00 | 266.00 | 272.00 | 272.00 | 16,093,100 |
| 2024-11-06 | 276.00 | 286.00 | 274.00 | 278.00 | 278.00 | 20,094,900 |
| 2024-11-05 | 278.00 | 284.00 | 270.00 | 276.00 | 276.00 | 26,290,600 |
| 2024-11-04 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | 17,347,800 |
| 2024-11-01 | 288.00 | 298.00 | 282.00 | 286.00 | 286.00 | 40,228,500 |
| 2024-10-31 | 288.00 | 292.00 | 284.00 | 288.00 | 288.00 | 7,484,200 |
| 2024-10-30 | 298.00 | 300.00 | 286.00 | 286.00 | 286.00 | 18,568,100 |
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.