Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 428.00 | 436.00 | 426.00 | 430.00 | 430.00 | 3,704,400 |
| 2025-08-12 | 434.00 | 444.00 | 426.00 | 428.00 | 428.00 | 6,607,500 |
| 2025-08-11 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | 3,281,300 |
| 2025-08-08 | 444.00 | 444.00 | 428.00 | 430.00 | 430.00 | 4,282,600 |
| 2025-08-07 | 440.00 | 446.00 | 434.00 | 438.00 | 438.00 | 5,376,600 |
| 2025-08-06 | 450.00 | 458.00 | 438.00 | 442.00 | 442.00 | 6,230,700 |
| 2025-08-05 | 444.00 | 446.00 | 428.00 | 444.00 | 444.00 | 6,237,200 |
| 2025-08-04 | 450.00 | 460.00 | 430.00 | 444.00 | 444.00 | 11,983,500 |
| 2025-08-01 | 424.00 | 452.00 | 404.00 | 440.00 | 440.00 | 9,501,800 |
| 2025-07-31 | 446.00 | 446.00 | 420.00 | 428.00 | 428.00 | 13,651,800 |
| 2025-07-30 | 444.00 | 456.00 | 440.00 | 444.00 | 444.00 | 6,387,500 |
| 2025-07-29 | 446.00 | 456.00 | 442.00 | 442.00 | 442.00 | 13,042,000 |
| 2025-07-28 | 458.00 | 464.00 | 446.00 | 446.00 | 446.00 | 7,752,900 |
| 2025-07-25 | 454.00 | 464.00 | 440.00 | 456.00 | 456.00 | 8,397,100 |
| 2025-07-24 | 466.00 | 470.00 | 452.00 | 454.00 | 454.00 | 6,964,600 |
| 2025-07-23 | 476.00 | 476.00 | 450.00 | 462.00 | 462.00 | 10,360,300 |
| 2025-07-22 | 500.00 | 500.00 | 472.00 | 476.00 | 476.00 | 15,549,300 |
| 2025-07-21 | 480.00 | 500.00 | 476.00 | 498.00 | 498.00 | 18,964,100 |
| 2025-07-18 | 474.00 | 484.00 | 468.00 | 476.00 | 476.00 | 14,951,100 |
| 2025-07-17 | 480.00 | 484.00 | 472.00 | 476.00 | 476.00 | 8,257,200 |
| 2025-07-16 | 494.00 | 494.00 | 472.00 | 480.00 | 480.00 | 39,373,300 |
| 2025-07-15 | 466.00 | 520.00 | 464.00 | 494.00 | 494.00 | 82,930,600 |
| 2025-07-14 | 496.00 | 496.00 | 464.00 | 466.00 | 466.00 | 27,482,600 |
| 2025-07-11 | 510.00 | 525.00 | 480.00 | 492.00 | 492.00 | 32,619,000 |
| 2025-07-10 | 580.00 | 585.00 | 492.00 | 505.00 | 505.00 | 119,512,500 |
| 2025-07-09 | 520.00 | 575.00 | 500.00 | 575.00 | 575.00 | 150,036,500 |
| 2025-07-08 | 370.00 | 462.00 | 370.00 | 462.00 | 462.00 | 40,647,000 |
| 2025-07-07 | 376.00 | 382.00 | 360.00 | 370.00 | 370.00 | 4,609,400 |
| 2025-07-04 | 366.00 | 370.00 | 342.00 | 370.00 | 370.00 | 5,295,500 |
| 2025-07-03 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | 3,255,300 |
| 2025-07-02 | 344.00 | 384.00 | 344.00 | 352.00 | 352.00 | 5,722,500 |
| 2025-07-01 | 356.00 | 358.00 | 338.00 | 346.00 | 346.00 | 2,191,300 |
| 2025-06-30 | 326.00 | 372.00 | 324.00 | 350.00 | 350.00 | 7,482,500 |
| 2025-06-26 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 682,000 |
| 2025-06-25 | 312.00 | 320.00 | 312.00 | 316.00 | 316.00 | 705,900 |
| 2025-06-24 | 316.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1,360,200 |
| 2025-06-23 | 322.00 | 334.00 | 304.00 | 318.00 | 318.00 | 934,900 |
| 2025-06-20 | 310.00 | 336.00 | 300.00 | 336.00 | 336.00 | 1,415,300 |
| 2025-06-19 | 340.00 | 340.00 | 310.00 | 312.00 | 312.00 | 3,344,900 |
| 2025-06-18 | 330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 925,000 |
| 2025-06-17 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 1,061,600 |
| 2025-06-16 | 342.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1,443,800 |
| 2025-06-13 | 348.00 | 350.00 | 342.00 | 342.00 | 342.00 | 1,090,500 |
| 2025-06-12 | 350.00 | 358.00 | 334.00 | 346.00 | 346.00 | 3,052,900 |
| 2025-06-11 | 324.00 | 350.00 | 322.00 | 346.00 | 346.00 | 3,248,800 |
| 2025-06-10 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1,263,100 |
| 2025-06-05 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | 1,362,700 |
| 2025-06-04 | 324.00 | 340.00 | 318.00 | 328.00 | 328.00 | 3,178,000 |
| 2025-06-03 | 334.00 | 338.00 | 318.00 | 324.00 | 324.00 | 1,109,700 |
| 2025-06-02 | 330.00 | 338.00 | 316.00 | 334.00 | 334.00 | 2,521,600 |
| 2025-05-28 | 336.00 | 342.00 | 320.00 | 338.00 | 338.00 | 2,331,900 |
| 2025-05-27 | 344.00 | 344.00 | 328.00 | 338.00 | 338.00 | 1,038,700 |
| 2025-05-26 | 338.00 | 348.00 | 326.00 | 340.00 | 340.00 | 1,193,400 |
| 2025-05-23 | 338.00 | 340.00 | 326.00 | 338.00 | 338.00 | 2,073,800 |
| 2025-05-22 | 352.00 | 356.00 | 336.00 | 350.00 | 350.00 | 1,613,000 |
| 2025-05-21 | 364.00 | 372.00 | 340.00 | 350.00 | 350.00 | 2,311,200 |
| 2025-05-20 | 338.00 | 380.00 | 336.00 | 354.00 | 354.00 | 7,797,000 |
| 2025-05-19 | 314.00 | 336.00 | 314.00 | 334.00 | 334.00 | 3,842,000 |
| 2025-05-16 | 298.00 | 316.00 | 294.00 | 312.00 | 312.00 | 2,731,900 |
| 2025-05-15 | 304.00 | 306.00 | 288.00 | 298.00 | 298.00 | 1,427,400 |
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.