Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 410.00 | 420.00 | 386.00 | 402.00 | 402.00 | 14,534,800 |
| 2026-01-27 | 434.00 | 448.00 | 422.00 | 430.00 | 430.00 | 3,986,100 |
| 2026-01-26 | 448.00 | 454.00 | 428.00 | 434.00 | 434.00 | 9,743,600 |
| 2026-01-23 | 430.00 | 442.00 | 410.00 | 438.00 | 438.00 | 7,492,200 |
| 2026-01-22 | 434.00 | 436.00 | 422.00 | 428.00 | 428.00 | 3,954,000 |
| 2026-01-21 | 446.00 | 446.00 | 428.00 | 432.00 | 432.00 | 8,068,900 |
| 2026-01-20 | 450.00 | 452.00 | 436.00 | 446.00 | 446.00 | 6,682,900 |
| 2026-01-19 | 480.00 | 480.00 | 434.00 | 448.00 | 448.00 | 23,628,400 |
| 2026-01-16 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-01-15 | 500.00 | 520.00 | 476.00 | 480.00 | 480.00 | 38,149,100 |
| 2026-01-14 | 486.00 | 496.00 | 468.00 | 472.00 | 472.00 | 20,117,300 |
| 2026-01-13 | 462.00 | 515.00 | 462.00 | 478.00 | 478.00 | 64,769,200 |
| 2026-01-12 | 452.00 | 480.00 | 448.00 | 462.00 | 462.00 | 33,356,700 |
| 2026-01-09 | 434.00 | 446.00 | 422.00 | 446.00 | 446.00 | 8,315,300 |
| 2026-01-08 | 450.00 | 470.00 | 432.00 | 432.00 | 432.00 | 15,750,000 |
| 2026-01-07 | 490.00 | 490.00 | 444.00 | 452.00 | 452.00 | 69,382,600 |
| 2026-01-06 | 410.00 | 444.00 | 410.00 | 442.00 | 442.00 | 40,059,500 |
| 2026-01-05 | 410.00 | 414.00 | 396.00 | 408.00 | 408.00 | 4,016,300 |
| 2026-01-02 | 396.00 | 408.00 | 396.00 | 402.00 | 402.00 | 3,815,000 |
| 2026-01-01 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-31 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-30 | 384.00 | 398.00 | 384.00 | 390.00 | 390.00 | 2,426,700 |
| 2025-12-29 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 1,928,100 |
| 2025-12-26 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-12-25 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-12-24 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | 3,167,800 |
| 2025-12-23 | 388.00 | 392.00 | 380.00 | 384.00 | 384.00 | 2,930,100 |
| 2025-12-22 | 376.00 | 396.00 | 376.00 | 388.00 | 388.00 | 7,036,200 |
| 2025-12-19 | 404.00 | 406.00 | 372.00 | 372.00 | 372.00 | 7,485,700 |
| 2025-12-18 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 1,671,300 |
| 2025-12-17 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | 1,235,300 |
| 2025-12-16 | 416.00 | 416.00 | 408.00 | 412.00 | 412.00 | 1,299,600 |
| 2025-12-15 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | 4,235,700 |
| 2025-12-12 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 1,794,700 |
| 2025-12-11 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | 2,149,000 |
| 2025-12-10 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | 1,419,500 |
| 2025-12-09 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | 1,695,900 |
| 2025-12-08 | 406.00 | 416.00 | 406.00 | 416.00 | 416.00 | 2,925,800 |
| 2025-12-05 | 412.00 | 416.00 | 404.00 | 406.00 | 406.00 | 2,884,200 |
| 2025-12-04 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 2,007,400 |
| 2025-12-03 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | 1,916,000 |
| 2025-12-02 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | 1,798,500 |
| 2025-12-01 | 430.00 | 432.00 | 422.00 | 428.00 | 428.00 | 5,185,400 |
| 2025-11-28 | 404.00 | 440.00 | 404.00 | 428.00 | 428.00 | 14,151,700 |
| 2025-11-27 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 3,175,200 |
| 2025-11-26 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | 1,930,200 |
| 2025-11-25 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 1,529,300 |
| 2025-11-24 | 416.00 | 416.00 | 404.00 | 408.00 | 408.00 | 1,958,700 |
| 2025-11-21 | 406.00 | 418.00 | 404.00 | 412.00 | 412.00 | 2,969,200 |
| 2025-11-20 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | 2,115,200 |
| 2025-11-19 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | 2,615,000 |
| 2025-11-18 | 408.00 | 410.00 | 402.00 | 402.00 | 402.00 | 3,447,800 |
| 2025-11-17 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 1,762,700 |
| 2025-11-14 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 1,511,400 |
| 2025-11-13 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | 1,419,900 |
| 2025-11-12 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | 1,291,900 |
| 2025-11-11 | 420.00 | 420.00 | 410.00 | 416.00 | 416.00 | 1,767,900 |
| 2025-11-10 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 1,863,900 |
| 2025-11-07 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 2,722,900 |
| 2025-11-06 | 416.00 | 422.00 | 414.00 | 416.00 | 416.00 | 3,508,000 |
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.