Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 10,255,600 |
| 2024-08-08 | 505.00 | 510.00 | 488.00 | 494.00 | 494.00 | 9,451,000 |
| 2024-08-07 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 12,329,200 |
| 2024-08-06 | 480.00 | 510.00 | 480.00 | 500.00 | 500.00 | 14,003,300 |
| 2024-08-05 | 505.00 | 510.00 | 480.00 | 480.00 | 480.00 | 10,498,000 |
| 2024-08-02 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 9,717,500 |
| 2024-08-01 | 486.00 | 520.00 | 486.00 | 510.00 | 510.00 | 9,862,400 |
| 2024-07-31 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 9,974,900 |
| 2024-07-30 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 6,835,000 |
| 2024-07-29 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 10,958,700 |
| 2024-07-26 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 11,216,100 |
| 2024-07-25 | 505.00 | 515.00 | 490.00 | 500.00 | 500.00 | 11,212,600 |
| 2024-07-24 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 10,989,400 |
| 2024-07-23 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 10,394,300 |
| 2024-07-22 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 10,286,400 |
| 2024-07-19 | 530.00 | 545.00 | 520.00 | 525.00 | 525.00 | 9,610,800 |
| 2024-07-18 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | 9,617,400 |
| 2024-07-17 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | 9,425,600 |
| 2024-07-16 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 9,015,600 |
| 2024-07-15 | 570.00 | 575.00 | 535.00 | 540.00 | 540.00 | 7,913,600 |
| 2024-07-12 | 590.00 | 600.00 | 525.00 | 570.00 | 570.00 | 17,310,800 |
| 2024-07-11 | 635.00 | 645.00 | 600.00 | 600.00 | 600.00 | 16,337,300 |
| 2024-07-10 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 8,842,500 |
| 2024-07-09 | 645.00 | 660.00 | 635.00 | 640.00 | 640.00 | 8,483,300 |
| 2024-07-08 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 9,196,700 |
| 2024-07-05 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 8,774,200 |
| 2024-07-04 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 8,769,200 |
| 2024-07-03 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 10,671,800 |
| 2024-07-02 | 605.00 | 660.00 | 605.00 | 645.00 | 645.00 | 8,346,000 |
| 2024-07-01 | 670.00 | 670.00 | 645.00 | 655.00 | 655.00 | 7,761,700 |
| 2024-06-28 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 7,771,000 |
| 2024-06-27 | 670.00 | 685.00 | 665.00 | 670.00 | 670.00 | 9,112,700 |
| 2024-06-26 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 9,643,900 |
| 2024-06-25 | 675.00 | 675.00 | 655.00 | 660.00 | 660.00 | 9,468,600 |
| 2024-06-24 | 710.00 | 710.00 | 665.00 | 675.00 | 675.00 | 8,002,800 |
| 2024-06-21 | 665.00 | 710.00 | 645.00 | 710.00 | 710.00 | 20,912,500 |
| 2024-06-20 | 645.00 | 665.00 | 640.00 | 665.00 | 665.00 | 17,828,600 |
| 2024-06-19 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | 16,448,300 |
| 2024-06-14 | 670.00 | 670.00 | 640.00 | 645.00 | 645.00 | 15,755,000 |
| 2024-06-13 | 670.00 | 690.00 | 665.00 | 670.00 | 670.00 | 16,615,700 |
| 2024-06-12 | 675.00 | 685.00 | 660.00 | 670.00 | 670.00 | 15,853,700 |
| 2024-06-11 | 675.00 | 695.00 | 665.00 | 675.00 | 675.00 | 15,088,100 |
| 2024-06-10 | 705.00 | 705.00 | 670.00 | 675.00 | 675.00 | 15,887,300 |
| 2024-06-07 | 680.00 | 715.00 | 670.00 | 705.00 | 705.00 | 19,365,500 |
| 2024-06-06 | 660.00 | 695.00 | 660.00 | 680.00 | 680.00 | 16,759,800 |
| 2024-06-05 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 15,375,400 |
| 2024-06-04 | 695.00 | 705.00 | 675.00 | 690.00 | 690.00 | 17,163,500 |
| 2024-06-03 | 665.00 | 700.00 | 665.00 | 690.00 | 690.00 | 17,338,500 |
| 2024-05-31 | 730.00 | 730.00 | 655.00 | 665.00 | 665.00 | 16,111,200 |
| 2024-05-30 | 635.00 | 710.00 | 630.00 | 710.00 | 710.00 | 23,838,700 |
| 2024-05-29 | 630.00 | 655.00 | 620.00 | 635.00 | 635.00 | 16,316,500 |
| 2024-05-28 | 655.00 | 665.00 | 620.00 | 630.00 | 630.00 | 16,133,800 |
| 2024-05-27 | 690.00 | 695.00 | 655.00 | 655.00 | 655.00 | 15,632,700 |
| 2024-05-22 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 15,599,700 |
| 2024-05-21 | 715.00 | 730.00 | 685.00 | 690.00 | 690.00 | 14,046,100 |
| 2024-05-20 | 725.00 | 755.00 | 715.00 | 715.00 | 715.00 | 19,047,000 |
| 2024-05-17 | 715.00 | 740.00 | 710.00 | 715.00 | 715.00 | 16,893,500 |
| 2024-05-16 | 700.00 | 720.00 | 695.00 | 715.00 | 715.00 | 13,853,600 |
| 2024-05-15 | 710.00 | 715.00 | 675.00 | 700.00 | 700.00 | 17,659,800 |
| 2024-05-14 | 710.00 | 735.00 | 700.00 | 710.00 | 710.00 | 20,238,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.