Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 300.00 | 304.00 | 294.00 | 304.00 | 304.00 | 1,193,900 |
| 2025-05-09 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 1,404,500 |
| 2025-05-08 | 310.00 | 314.00 | 302.00 | 306.00 | 306.00 | 773,800 |
| 2025-05-07 | 302.00 | 314.00 | 300.00 | 308.00 | 308.00 | 1,187,600 |
| 2025-05-06 | 312.00 | 314.00 | 300.00 | 300.00 | 300.00 | 2,519,800 |
| 2025-05-05 | 318.00 | 322.00 | 304.00 | 310.00 | 310.00 | 1,195,200 |
| 2025-05-02 | 320.00 | 326.00 | 312.00 | 316.00 | 316.00 | 1,568,500 |
| 2025-04-30 | 308.00 | 340.00 | 302.00 | 316.00 | 316.00 | 5,250,200 |
| 2025-04-29 | 308.00 | 312.00 | 300.00 | 308.00 | 308.00 | 541,600 |
| 2025-04-28 | 330.00 | 338.00 | 306.00 | 308.00 | 308.00 | 4,122,400 |
| 2025-04-25 | 288.00 | 346.00 | 286.00 | 312.00 | 312.00 | 3,349,800 |
| 2025-04-24 | 276.00 | 292.00 | 276.00 | 286.00 | 286.00 | 1,983,900 |
| 2025-04-23 | 276.00 | 282.00 | 270.00 | 276.00 | 276.00 | 1,096,000 |
| 2025-04-22 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 555,400 |
| 2025-04-21 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 566,000 |
| 2025-04-17 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 730,100 |
| 2025-04-16 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 317,000 |
| 2025-04-15 | 252.00 | 256.00 | 242.00 | 252.00 | 252.00 | 2,241,800 |
| 2025-04-14 | 242.00 | 258.00 | 240.00 | 252.00 | 252.00 | 674,600 |
| 2025-04-11 | 246.00 | 252.00 | 240.00 | 240.00 | 240.00 | 114,300 |
| 2025-04-10 | 248.00 | 254.00 | 230.00 | 252.00 | 252.00 | 555,600 |
| 2025-04-09 | 238.00 | 250.00 | 216.00 | 248.00 | 248.00 | 1,392,000 |
| 2025-04-08 | 234.00 | 242.00 | 214.00 | 238.00 | 238.00 | 1,516,300 |
| 2025-03-27 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 2,920,500 |
| 2025-03-26 | 258.00 | 270.00 | 244.00 | 250.00 | 250.00 | 1,943,200 |
| 2025-03-25 | 250.00 | 268.00 | 246.00 | 250.00 | 250.00 | 490,300 |
| 2025-03-24 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 531,300 |
| 2025-03-21 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 134,700 |
| 2025-03-20 | 258.00 | 266.00 | 250.00 | 254.00 | 254.00 | 656,200 |
| 2025-03-19 | 250.00 | 270.00 | 248.00 | 258.00 | 258.00 | 385,900 |
| 2025-03-18 | 256.00 | 264.00 | 216.00 | 252.00 | 252.00 | 1,919,100 |
| 2025-03-17 | 268.00 | 276.00 | 256.00 | 256.00 | 256.00 | 818,000 |
| 2025-03-14 | 262.00 | 280.00 | 262.00 | 266.00 | 266.00 | 192,700 |
| 2025-03-13 | 270.00 | 278.00 | 256.00 | 266.00 | 266.00 | 1,024,300 |
| 2025-03-12 | 272.00 | 282.00 | 262.00 | 268.00 | 268.00 | 682,300 |
| 2025-03-11 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 477,900 |
| 2025-03-10 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | 106,400 |
| 2025-03-07 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 574,300 |
| 2025-03-06 | 280.00 | 290.00 | 270.00 | 290.00 | 290.00 | 1,221,800 |
| 2025-03-05 | 270.00 | 278.00 | 260.00 | 276.00 | 276.00 | 924,600 |
| 2025-03-04 | 280.00 | 280.00 | 250.00 | 270.00 | 270.00 | 2,126,500 |
| 2025-03-03 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 303,500 |
| 2025-02-28 | 288.00 | 314.00 | 278.00 | 280.00 | 280.00 | 549,400 |
| 2025-02-27 | 294.00 | 300.00 | 284.00 | 290.00 | 290.00 | 717,300 |
| 2025-02-26 | 304.00 | 318.00 | 286.00 | 294.00 | 294.00 | 1,048,900 |
| 2025-02-25 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 1,230,300 |
| 2025-02-24 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 604,300 |
| 2025-02-21 | 308.00 | 320.00 | 308.00 | 314.00 | 314.00 | 228,900 |
| 2025-02-20 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 340,400 |
| 2025-02-19 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | 369,000 |
| 2025-02-18 | 320.00 | 326.00 | 314.00 | 320.00 | 320.00 | 128,000 |
| 2025-02-17 | 314.00 | 324.00 | 308.00 | 320.00 | 320.00 | 573,900 |
| 2025-02-14 | 304.00 | 318.00 | 304.00 | 314.00 | 314.00 | 634,300 |
| 2025-02-13 | 298.00 | 308.00 | 296.00 | 304.00 | 304.00 | 491,700 |
| 2025-02-12 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 882,700 |
| 2025-02-11 | 290.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2,055,700 |
| 2025-02-10 | 326.00 | 326.00 | 288.00 | 288.00 | 288.00 | 3,225,900 |
| 2025-02-07 | 340.00 | 348.00 | 324.00 | 324.00 | 324.00 | 9,803,800 |
| 2025-02-06 | 350.00 | 350.00 | 332.00 | 338.00 | 338.00 | 8,912,700 |
| 2025-02-05 | 354.00 | 358.00 | 336.00 | 344.00 | 344.00 | 8,816,800 |
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.