Adhi Karya Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-10-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-30 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-24 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-23 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-22 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
Page 1 of 1 · 19 trading days
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.