Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 284.00 | 302.00 | 284.00 | 296.00 | 296.00 | 67,087,000 |
| 2024-10-28 | 282.00 | 288.00 | 274.00 | 284.00 | 284.00 | 21,572,900 |
| 2024-10-25 | 290.00 | 296.00 | 278.00 | 282.00 | 282.00 | 19,710,600 |
| 2024-10-24 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 12,995,000 |
| 2024-10-23 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 14,675,700 |
| 2024-10-22 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | 25,416,200 |
| 2024-10-21 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | 33,057,600 |
| 2024-10-18 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 23,661,900 |
| 2024-10-17 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 21,303,300 |
| 2024-10-16 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | 60,693,800 |
| 2024-10-15 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 25,150,400 |
| 2024-10-14 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 15,537,700 |
| 2024-10-11 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 22,103,800 |
| 2024-10-10 | 298.00 | 302.00 | 288.00 | 294.00 | 294.00 | 55,514,900 |
| 2024-10-09 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 98,055,400 |
| 2024-10-08 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 18,513,400 |
| 2024-10-07 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | 12,700,000 |
| 2024-10-04 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 12,862,400 |
| 2024-10-03 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 9,672,200 |
| 2024-10-02 | 282.00 | 288.00 | 274.00 | 276.00 | 276.00 | 23,456,400 |
| 2024-10-01 | 272.00 | 282.00 | 270.00 | 282.00 | 282.00 | 19,520,200 |
| 2024-09-30 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 20,650,200 |
| 2024-09-27 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 15,073,800 |
| 2024-09-26 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 13,512,400 |
| 2024-09-25 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 29,849,200 |
| 2024-09-24 | 278.00 | 288.00 | 272.00 | 282.00 | 282.00 | 64,847,600 |
| 2024-09-23 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 25,936,900 |
| 2024-09-20 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 16,179,400 |
| 2024-09-19 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 17,655,100 |
| 2024-09-18 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 20,798,900 |
| 2024-09-17 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 17,800,400 |
| 2024-09-13 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 37,603,600 |
| 2024-09-12 | 282.00 | 288.00 | 272.00 | 282.00 | 282.00 | 73,296,700 |
| 2024-09-11 | 308.00 | 312.00 | 278.00 | 282.00 | 282.00 | 146,385,000 |
| 2024-09-10 | 304.00 | 320.00 | 304.00 | 308.00 | 308.00 | 60,077,500 |
| 2024-09-09 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | 20,890,500 |
| 2024-09-06 | 314.00 | 318.00 | 306.00 | 308.00 | 308.00 | 30,674,000 |
| 2024-09-05 | 308.00 | 316.00 | 300.00 | 314.00 | 314.00 | 40,088,600 |
| 2024-09-04 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 46,209,000 |
| 2024-09-03 | 322.00 | 328.00 | 310.00 | 310.00 | 310.00 | 100,179,800 |
| 2024-09-02 | 310.00 | 344.00 | 304.00 | 318.00 | 318.00 | 417,282,100 |
| 2024-08-30 | 304.00 | 308.00 | 296.00 | 304.00 | 304.00 | 64,637,200 |
| 2024-08-29 | 298.00 | 306.00 | 296.00 | 302.00 | 302.00 | 42,419,200 |
| 2024-08-28 | 302.00 | 306.00 | 296.00 | 296.00 | 296.00 | 28,861,700 |
| 2024-08-27 | 308.00 | 312.00 | 300.00 | 300.00 | 300.00 | 38,410,400 |
| 2024-08-26 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 86,013,000 |
| 2024-08-23 | 284.00 | 304.00 | 284.00 | 298.00 | 298.00 | 77,167,800 |
| 2024-08-22 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | 28,363,100 |
| 2024-08-21 | 296.00 | 302.00 | 292.00 | 292.00 | 292.00 | 52,302,000 |
| 2024-08-20 | 298.00 | 304.00 | 284.00 | 296.00 | 296.00 | 66,110,600 |
| 2024-08-19 | 292.00 | 312.00 | 290.00 | 296.00 | 296.00 | 105,226,400 |
| 2024-08-16 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 56,528,700 |
| 2024-08-15 | 306.00 | 320.00 | 288.00 | 292.00 | 292.00 | 272,391,700 |
| 2024-08-14 | 314.00 | 320.00 | 296.00 | 302.00 | 302.00 | 429,883,800 |
| 2024-08-13 | 256.00 | 314.00 | 256.00 | 314.00 | 314.00 | 418,021,800 |
| 2024-08-12 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 26,190,200 |
| 2024-08-09 | 236.00 | 258.00 | 236.00 | 252.00 | 252.00 | 71,205,700 |
| 2024-08-08 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 6,718,300 |
| 2024-08-07 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 19,014,900 |
| 2024-08-06 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 16,545,100 |
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.