Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 874,300 |
| 2026-07-24 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 2,651,600 |
| 2026-07-23 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 4,797,600 |
| 2026-07-22 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 3,230,300 |
| 2026-07-21 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 2,295,100 |
| 2026-07-20 | 254.00 | 260.00 | 246.00 | 250.00 | 250.00 | 1,611,200 |
| 2026-07-17 | 264.00 | 272.00 | 248.00 | 248.00 | 248.00 | 2,993,400 |
| 2026-07-16 | 272.00 | 280.00 | 256.00 | 272.00 | 272.00 | 953,400 |
| 2026-07-15 | 270.00 | 278.00 | 260.00 | 272.00 | 272.00 | 112,000 |
| 2026-07-14 | 264.00 | 282.00 | 262.00 | 270.00 | 270.00 | 679,100 |
| 2026-07-13 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 32,100 |
| 2026-07-10 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 368,400 |
| 2026-07-09 | 258.00 | 258.00 | 246.00 | 256.00 | 256.00 | 218,700 |
| 2026-07-08 | 254.00 | 270.00 | 242.00 | 252.00 | 252.00 | 567,200 |
| 2026-07-07 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 92,500 |
| 2026-07-06 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 131,600 |
| 2026-07-03 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 397,800 |
| 2026-07-02 | 246.00 | 260.00 | 230.00 | 250.00 | 250.00 | 208,500 |
| 2026-07-01 | 250.00 | 254.00 | 240.00 | 248.00 | 248.00 | 212,000 |
| 2026-06-30 | 238.00 | 266.00 | 232.00 | 250.00 | 250.00 | 203,900 |
| 2026-06-29 | 260.00 | 266.00 | 234.00 | 238.00 | 238.00 | 270,200 |
| 2026-06-26 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 202,500 |
| 2026-06-25 | 260.00 | 268.00 | 252.00 | 254.00 | 254.00 | 394,300 |
| 2026-06-24 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 73,700 |
| 2026-06-23 | 268.00 | 268.00 | 250.00 | 260.00 | 260.00 | 536,800 |
| 2026-06-22 | 272.00 | 282.00 | 256.00 | 262.00 | 262.00 | 288,200 |
| 2026-06-19 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 419,400 |
| 2026-06-18 | 274.00 | 280.00 | 266.00 | 268.00 | 268.00 | 558,200 |
| 2026-06-17 | 288.00 | 290.00 | 272.00 | 282.00 | 282.00 | 421,200 |
| 2026-06-16 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-06-15 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 676,200 |
| 2026-06-12 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 387,900 |
| 2026-06-11 | 262.00 | 280.00 | 256.00 | 260.00 | 260.00 | 753,800 |
| 2026-06-10 | 252.00 | 268.00 | 248.00 | 260.00 | 260.00 | 531,200 |
| 2026-06-09 | 240.00 | 258.00 | 220.00 | 252.00 | 252.00 | 741,400 |
| 2026-06-08 | 252.00 | 254.00 | 216.00 | 234.00 | 234.00 | 921,400 |
| 2026-06-05 | 248.00 | 262.00 | 240.00 | 252.00 | 252.00 | 578,000 |
| 2026-06-04 | 272.00 | 276.00 | 242.00 | 250.00 | 250.00 | 805,500 |
| 2026-06-03 | 284.00 | 284.00 | 260.00 | 272.00 | 272.00 | 460,300 |
| 2026-06-02 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 313,900 |
| 2026-06-01 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-29 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 214,000 |
| 2026-05-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-05-27 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-05-26 | 276.00 | 290.00 | 264.00 | 276.00 | 276.00 | 640,600 |
| 2026-05-25 | 272.00 | 296.00 | 270.00 | 276.00 | 276.00 | 224,000 |
| 2026-05-22 | 280.00 | 284.00 | 266.00 | 280.00 | 280.00 | 307,300 |
| 2026-05-21 | 274.00 | 324.00 | 264.00 | 280.00 | 280.00 | 926,900 |
| 2026-05-20 | 278.00 | 300.00 | 242.00 | 274.00 | 274.00 | 1,285,100 |
| 2026-05-19 | 292.00 | 304.00 | 276.00 | 280.00 | 280.00 | 434,300 |
| 2026-05-18 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 1,068,000 |
| 2026-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-14 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-13 | 310.00 | 310.00 | 298.00 | 306.00 | 306.00 | 527,700 |
| 2026-05-12 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 862,800 |
| 2026-05-11 | 306.00 | 312.00 | 298.00 | 300.00 | 300.00 | 486,900 |
| 2026-05-08 | 318.00 | 322.00 | 286.00 | 306.00 | 306.00 | 607,000 |
| 2026-05-07 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 195,600 |
| 2026-05-06 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | 528,400 |
| 2026-05-05 | 318.00 | 328.00 | 314.00 | 320.00 | 320.00 | 849,700 |
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.