Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 318.00 | 336.00 | 308.00 | 318.00 | 318.00 | 1,153,600 |
| 2026-05-01 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-04-30 | 320.00 | 326.00 | 304.00 | 318.00 | 318.00 | 1,404,800 |
| 2026-04-29 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 306,800 |
| 2026-04-28 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | 332,500 |
| 2026-04-27 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | 588,300 |
| 2026-04-24 | 320.00 | 326.00 | 302.00 | 314.00 | 314.00 | 1,200,700 |
| 2026-04-23 | 330.00 | 338.00 | 318.00 | 320.00 | 320.00 | 923,200 |
| 2026-04-22 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,089,100 |
| 2026-04-21 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | 758,000 |
| 2026-04-20 | 330.00 | 344.00 | 326.00 | 342.00 | 342.00 | 3,432,300 |
| 2026-04-17 | 328.00 | 340.00 | 328.00 | 330.00 | 330.00 | 2,591,500 |
| 2026-04-16 | 320.00 | 328.00 | 314.00 | 326.00 | 326.00 | 1,507,400 |
| 2026-04-15 | 312.00 | 326.00 | 312.00 | 318.00 | 318.00 | 1,662,700 |
| 2026-04-14 | 298.00 | 312.00 | 292.00 | 310.00 | 310.00 | 2,262,900 |
| 2026-04-13 | 292.00 | 296.00 | 282.00 | 296.00 | 296.00 | 1,072,000 |
| 2026-04-10 | 272.00 | 296.00 | 270.00 | 290.00 | 290.00 | 1,868,900 |
| 2026-04-09 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | 878,000 |
| 2026-04-08 | 270.00 | 276.00 | 266.00 | 276.00 | 276.00 | 1,499,800 |
| 2026-04-07 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 341,000 |
| 2026-04-06 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 843,100 |
| 2026-04-02 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | 472,000 |
| 2026-04-01 | 264.00 | 290.00 | 264.00 | 280.00 | 280.00 | 1,828,600 |
| 2026-03-31 | 268.00 | 284.00 | 262.00 | 264.00 | 264.00 | 1,508,800 |
| 2026-03-30 | 276.00 | 276.00 | 260.00 | 268.00 | 268.00 | 1,681,700 |
| 2026-03-27 | 280.00 | 280.00 | 262.00 | 276.00 | 276.00 | 4,639,800 |
| 2026-03-26 | 302.00 | 310.00 | 284.00 | 290.00 | 290.00 | 1,158,900 |
| 2026-03-25 | 286.00 | 312.00 | 286.00 | 304.00 | 304.00 | 1,211,800 |
| 2026-03-17 | 284.00 | 308.00 | 278.00 | 286.00 | 286.00 | 1,356,900 |
| 2026-03-16 | 314.00 | 314.00 | 272.00 | 286.00 | 286.00 | 1,395,400 |
| 2026-03-13 | 294.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1,328,300 |
| 2026-03-12 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | 529,600 |
| 2026-03-11 | 320.00 | 322.00 | 300.00 | 304.00 | 304.00 | 1,144,800 |
| 2026-03-10 | 298.00 | 320.00 | 284.00 | 316.00 | 316.00 | 2,449,800 |
| 2026-03-09 | 308.00 | 308.00 | 272.00 | 284.00 | 284.00 | 3,658,500 |
| 2026-03-06 | 326.00 | 326.00 | 310.00 | 318.00 | 318.00 | 837,000 |
| 2026-03-05 | 316.00 | 344.00 | 316.00 | 326.00 | 326.00 | 968,700 |
| 2026-03-04 | 336.00 | 338.00 | 312.00 | 316.00 | 316.00 | 5,225,500 |
| 2026-03-03 | 336.00 | 354.00 | 336.00 | 340.00 | 340.00 | 1,731,600 |
| 2026-03-02 | 362.00 | 362.00 | 340.00 | 348.00 | 348.00 | 4,295,400 |
| 2026-02-27 | 362.00 | 370.00 | 356.00 | 368.00 | 368.00 | 1,196,000 |
| 2026-02-26 | 374.00 | 380.00 | 362.00 | 366.00 | 366.00 | 1,560,800 |
| 2026-02-25 | 380.00 | 382.00 | 370.00 | 372.00 | 372.00 | 1,638,800 |
| 2026-02-24 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | 1,579,900 |
| 2026-02-23 | 382.00 | 388.00 | 376.00 | 382.00 | 382.00 | 2,192,200 |
| 2026-02-20 | 382.00 | 386.00 | 376.00 | 380.00 | 380.00 | 1,868,000 |
| 2026-02-19 | 380.00 | 384.00 | 372.00 | 380.00 | 380.00 | 5,871,200 |
| 2026-02-18 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1,884,100 |
| 2026-02-13 | 374.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1,439,800 |
| 2026-02-12 | 378.00 | 390.00 | 370.00 | 372.00 | 372.00 | 4,144,200 |
| 2026-02-11 | 358.00 | 374.00 | 358.00 | 374.00 | 374.00 | 1,946,400 |
| 2026-02-10 | 356.00 | 366.00 | 356.00 | 358.00 | 358.00 | 2,098,000 |
| 2026-02-09 | 342.00 | 362.00 | 342.00 | 356.00 | 356.00 | 1,042,700 |
| 2026-02-06 | 366.00 | 366.00 | 338.00 | 352.00 | 352.00 | 1,450,000 |
| 2026-02-05 | 374.00 | 376.00 | 364.00 | 368.00 | 368.00 | 1,002,100 |
| 2026-02-04 | 370.00 | 382.00 | 362.00 | 372.00 | 372.00 | 2,055,000 |
| 2026-02-03 | 342.00 | 370.00 | 332.00 | 370.00 | 370.00 | 3,168,700 |
| 2026-02-02 | 390.00 | 390.00 | 334.00 | 342.00 | 342.00 | 7,745,900 |
| 2026-01-30 | 398.00 | 410.00 | 388.00 | 392.00 | 392.00 | 3,415,200 |
| 2026-01-29 | 380.00 | 404.00 | 342.00 | 398.00 | 398.00 | 11,466,300 |
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.