Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 402.00 | 416.00 | 400.00 | 412.00 | 412.00 | 2,803,200 |
| 2025-11-04 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | 3,011,500 |
| 2025-11-03 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | 5,858,300 |
| 2025-10-31 | 420.00 | 434.00 | 404.00 | 406.00 | 406.00 | 24,359,300 |
| 2025-10-30 | 428.00 | 438.00 | 418.00 | 420.00 | 420.00 | 18,876,000 |
| 2025-10-29 | 432.00 | 432.00 | 424.00 | 428.00 | 428.00 | 4,114,500 |
| 2025-10-28 | 430.00 | 436.00 | 428.00 | 432.00 | 432.00 | 1,357,800 |
| 2025-10-27 | 440.00 | 440.00 | 422.00 | 430.00 | 430.00 | 3,663,900 |
| 2025-10-24 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | 4,777,200 |
| 2025-10-23 | 444.00 | 458.00 | 442.00 | 446.00 | 446.00 | 12,905,700 |
| 2025-10-22 | 434.00 | 450.00 | 430.00 | 444.00 | 444.00 | 7,789,300 |
| 2025-10-21 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 1,808,100 |
| 2025-10-20 | 426.00 | 438.00 | 426.00 | 430.00 | 430.00 | 3,493,300 |
| 2025-10-17 | 424.00 | 428.00 | 410.00 | 426.00 | 426.00 | 3,451,300 |
| 2025-10-16 | 420.00 | 430.00 | 418.00 | 424.00 | 424.00 | 1,512,700 |
| 2025-10-15 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | 2,159,700 |
| 2025-10-14 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | 3,657,800 |
| 2025-10-13 | 428.00 | 432.00 | 420.00 | 432.00 | 432.00 | 2,661,100 |
| 2025-10-10 | 430.00 | 440.00 | 428.00 | 430.00 | 430.00 | 2,353,200 |
| 2025-10-09 | 430.00 | 436.00 | 426.00 | 430.00 | 430.00 | 3,043,600 |
| 2025-10-08 | 442.00 | 444.00 | 420.00 | 430.00 | 430.00 | 11,002,800 |
| 2025-10-07 | 456.00 | 456.00 | 442.00 | 442.00 | 442.00 | 7,749,700 |
| 2025-10-06 | 458.00 | 458.00 | 442.00 | 454.00 | 454.00 | 12,895,900 |
| 2025-10-03 | 440.00 | 460.00 | 438.00 | 452.00 | 452.00 | 8,850,200 |
| 2025-10-02 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 11,113,600 |
| 2025-10-01 | 442.00 | 444.00 | 438.00 | 438.00 | 438.00 | 3,695,400 |
| 2025-09-30 | 446.00 | 454.00 | 440.00 | 442.00 | 442.00 | 8,966,900 |
| 2025-09-29 | 448.00 | 454.00 | 448.00 | 448.00 | 448.00 | 3,907,700 |
| 2025-09-26 | 452.00 | 454.00 | 440.00 | 450.00 | 450.00 | 4,154,300 |
| 2025-09-25 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 3,403,600 |
| 2025-09-24 | 462.00 | 468.00 | 452.00 | 456.00 | 456.00 | 6,652,600 |
| 2025-09-23 | 466.00 | 470.00 | 442.00 | 462.00 | 462.00 | 7,409,300 |
| 2025-09-22 | 452.00 | 470.00 | 448.00 | 466.00 | 466.00 | 6,935,400 |
| 2025-09-19 | 454.00 | 462.00 | 442.00 | 452.00 | 452.00 | 6,546,000 |
| 2025-09-18 | 456.00 | 466.00 | 448.00 | 454.00 | 454.00 | 7,734,200 |
| 2025-09-17 | 472.00 | 480.00 | 454.00 | 456.00 | 456.00 | 12,085,000 |
| 2025-09-16 | 492.00 | 494.00 | 466.00 | 472.00 | 472.00 | 18,474,200 |
| 2025-09-15 | 500.00 | 500.00 | 474.00 | 488.00 | 488.00 | 31,080,300 |
| 2025-09-12 | 458.00 | 525.00 | 452.00 | 498.00 | 498.00 | 127,155,100 |
| 2025-09-11 | 454.00 | 472.00 | 442.00 | 448.00 | 448.00 | 17,283,700 |
| 2025-09-10 | 430.00 | 438.00 | 428.00 | 432.00 | 432.00 | 2,451,400 |
| 2025-09-09 | 422.00 | 438.00 | 418.00 | 428.00 | 428.00 | 5,385,500 |
| 2025-09-08 | 432.00 | 440.00 | 424.00 | 426.00 | 426.00 | 4,410,700 |
| 2025-09-05 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-09-04 | 452.00 | 454.00 | 430.00 | 432.00 | 432.00 | 4,309,700 |
| 2025-09-03 | 422.00 | 452.00 | 422.00 | 446.00 | 446.00 | 6,827,600 |
| 2025-09-02 | 420.00 | 428.00 | 418.00 | 422.00 | 422.00 | 3,160,100 |
| 2025-09-01 | 420.00 | 424.00 | 398.00 | 416.00 | 416.00 | 10,184,000 |
| 2025-08-29 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | 7,800,800 |
| 2025-08-28 | 458.00 | 460.00 | 440.00 | 440.00 | 440.00 | 12,709,700 |
| 2025-08-27 | 424.00 | 472.00 | 414.00 | 456.00 | 456.00 | 42,700,800 |
| 2025-08-26 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 3,502,200 |
| 2025-08-25 | 420.00 | 432.00 | 414.00 | 416.00 | 416.00 | 3,784,100 |
| 2025-08-22 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 3,153,500 |
| 2025-08-21 | 418.00 | 436.00 | 416.00 | 420.00 | 420.00 | 5,804,000 |
| 2025-08-20 | 426.00 | 426.00 | 412.00 | 418.00 | 418.00 | 5,007,100 |
| 2025-08-19 | 418.00 | 432.00 | 408.00 | 422.00 | 422.00 | 5,983,500 |
| 2025-08-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-08-15 | 430.00 | 432.00 | 418.00 | 420.00 | 420.00 | 5,439,700 |
| 2025-08-14 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | 3,470,700 |
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.