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 |
| 2026-09-18 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-31 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-24 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-08-21 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | 35,346,200 |
| 2026-08-20 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 24,236,800 |
| 2026-08-19 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 15,509,400 |
| 2026-08-18 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 14,546,500 |
| 2026-08-17 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-14 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 6,726,100 |
| 2026-08-13 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 6,949,400 |
| 2026-08-12 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 11,166,100 |
| 2026-08-11 | 147.00 | 155.00 | 142.00 | 144.00 | 144.00 | 52,744,300 |
| 2026-08-10 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 17,745,300 |
| 2026-08-07 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 16,847,700 |
| 2026-08-06 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 13,652,400 |
| 2026-08-05 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | 19,075,300 |
| 2026-08-04 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 29,026,200 |
| 2026-08-03 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 5,753,400 |
| 2026-07-31 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,676,200 |
| 2026-07-30 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 3,096,700 |
| 2026-07-29 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 6,857,200 |
| 2026-07-28 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 3,391,900 |
| 2026-07-27 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | 2,341,900 |
| 2026-07-24 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 5,326,400 |
Page 1 of 21 · 1,216 trading daysOlder →
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.