Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 665.00 | 730.00 | 665.00 | 715.00 | 715.00 | 22,394,000 |
| 2024-05-07 | 675.00 | 695.00 | 650.00 | 665.00 | 665.00 | 18,026,000 |
| 2024-05-06 | 685.00 | 700.00 | 665.00 | 670.00 | 670.00 | 27,342,500 |
| 2024-05-03 | 690.00 | 690.00 | 630.00 | 685.00 | 685.00 | 24,895,800 |
| 2024-05-02 | 675.00 | 690.00 | 605.00 | 685.00 | 685.00 | 34,152,700 |
| 2024-04-30 | 685.00 | 740.00 | 670.00 | 670.00 | 670.00 | 25,834,600 |
| 2024-04-29 | 730.00 | 730.00 | 675.00 | 705.00 | 705.00 | 27,003,200 |
| 2024-04-26 | 750.00 | 765.00 | 720.00 | 720.00 | 720.00 | 16,948,700 |
| 2024-04-25 | 805.00 | 815.00 | 660.00 | 760.00 | 760.00 | 30,415,100 |
| 2024-04-24 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 18,850,600 |
| 2024-04-23 | 800.00 | 820.00 | 800.00 | 805.00 | 805.00 | 19,219,200 |
| 2024-04-22 | 885.00 | 920.00 | 800.00 | 800.00 | 800.00 | 36,851,500 |
| 2024-04-19 | 840.00 | 885.00 | 820.00 | 875.00 | 875.00 | 24,842,200 |
| 2024-04-18 | 775.00 | 895.00 | 775.00 | 840.00 | 840.00 | 30,476,100 |
| 2024-04-17 | 840.00 | 850.00 | 810.00 | 810.00 | 810.00 | 20,036,900 |
| 2024-04-16 | 860.00 | 870.00 | 815.00 | 840.00 | 840.00 | 23,191,600 |
| 2024-04-05 | 840.00 | 890.00 | 820.00 | 860.00 | 860.00 | 57,534,500 |
| 2024-04-04 | 855.00 | 885.00 | 690.00 | 840.00 | 840.00 | 91,228,300 |
| 2024-04-03 | 1,100.00 | 1,115.00 | 895.00 | 895.00 | 895.00 | 18,807,300 |
| 2024-04-02 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 57,934,900 |
| 2024-04-01 | 1,200.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | 54,308,100 |
| 2024-03-28 | 1,195.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 100,016,500 |
| 2024-03-27 | 1,195.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 66,915,000 |
| 2024-03-26 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-03-25 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-03-22 | 1,250.00 | 1,260.00 | 950.00 | 1,185.00 | 1,185.00 | 115,524,900 |
| 2024-03-21 | 1,255.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 154,067,100 |
| 2024-03-20 | 1,255.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 114,031,400 |
| 2024-03-19 | 1,225.00 | 1,295.00 | 1,200.00 | 1,245.00 | 1,245.00 | 177,444,300 |
| 2024-03-18 | 1,000.00 | 1,225.00 | 995.00 | 1,205.00 | 1,205.00 | 211,351,800 |
| 2024-03-15 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 107,654,900 |
| 2024-03-14 | 975.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 85,866,800 |
| 2024-03-13 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | 64,647,900 |
| 2024-03-08 | 995.00 | 1,000.00 | 965.00 | 975.00 | 975.00 | 59,204,700 |
| 2024-03-07 | 940.00 | 985.00 | 935.00 | 985.00 | 985.00 | 66,182,600 |
| 2024-03-06 | 955.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | 99,575,500 |
| 2024-03-05 | 925.00 | 1,000.00 | 920.00 | 945.00 | 945.00 | 146,156,300 |
| 2024-03-04 | 750.00 | 930.00 | 735.00 | 920.00 | 920.00 | 161,530,300 |
| 2024-03-01 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | 37,819,800 |
| 2024-02-29 | 725.00 | 760.00 | 715.00 | 740.00 | 740.00 | 59,936,000 |
| 2024-02-28 | 710.00 | 725.00 | 695.00 | 720.00 | 720.00 | 44,806,400 |
| 2024-02-27 | 705.00 | 740.00 | 695.00 | 710.00 | 710.00 | 76,274,900 |
| 2024-02-26 | 645.00 | 700.00 | 645.00 | 700.00 | 700.00 | 59,047,900 |
| 2024-02-23 | 615.00 | 670.00 | 600.00 | 645.00 | 645.00 | 59,779,100 |
| 2024-02-22 | 575.00 | 640.00 | 575.00 | 610.00 | 610.00 | 35,315,200 |
| 2024-02-21 | 630.00 | 640.00 | 575.00 | 575.00 | 575.00 | 43,030,800 |
| 2024-02-20 | 550.00 | 640.00 | 540.00 | 625.00 | 625.00 | 94,226,900 |
| 2024-02-19 | 520.00 | 555.00 | 520.00 | 540.00 | 540.00 | 6,066,000 |
| 2024-02-16 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | 4,167,900 |
| 2024-02-15 | 530.00 | 545.00 | 500.00 | 525.00 | 525.00 | 10,136,000 |
| 2024-02-13 | 500.00 | 575.00 | 490.00 | 530.00 | 530.00 | 21,849,500 |
| 2024-02-12 | 530.00 | 530.00 | 486.00 | 500.00 | 500.00 | 9,711,000 |
| 2024-02-07 | 550.00 | 565.00 | 510.00 | 520.00 | 520.00 | 13,811,700 |
| 2024-02-06 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 12,850,500 |
| 2024-02-05 | 570.00 | 605.00 | 570.00 | 585.00 | 585.00 | 11,671,200 |
| 2024-02-02 | 565.00 | 595.00 | 560.00 | 570.00 | 570.00 | 12,905,500 |
| 2024-02-01 | 570.00 | 610.00 | 560.00 | 565.00 | 565.00 | 20,166,000 |
| 2024-01-31 | 625.00 | 645.00 | 555.00 | 565.00 | 565.00 | 39,658,300 |
| 2024-01-30 | 655.00 | 670.00 | 620.00 | 625.00 | 625.00 | 36,952,700 |
| 2024-01-29 | 625.00 | 675.00 | 605.00 | 645.00 | 645.00 | 74,727,500 |
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.