Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 324.00 | 358.00 | 324.00 | 354.00 | 354.00 | 8,699,900 |
| 2025-02-03 | 340.00 | 344.00 | 322.00 | 324.00 | 324.00 | 9,432,300 |
| 2025-01-31 | 354.00 | 360.00 | 334.00 | 338.00 | 338.00 | 5,421,600 |
| 2025-01-30 | 356.00 | 360.00 | 346.00 | 350.00 | 350.00 | 5,836,300 |
| 2025-01-24 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 7,693,200 |
| 2025-01-23 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 7,629,100 |
| 2025-01-22 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 8,371,300 |
| 2025-01-21 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 9,019,000 |
| 2025-01-20 | 360.00 | 366.00 | 358.00 | 362.00 | 362.00 | 9,769,300 |
| 2025-01-17 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | 8,824,600 |
| 2025-01-16 | 366.00 | 372.00 | 362.00 | 364.00 | 364.00 | 8,533,000 |
| 2025-01-15 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | 8,263,900 |
| 2025-01-14 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | 8,734,800 |
| 2025-01-13 | 358.00 | 366.00 | 354.00 | 358.00 | 358.00 | 9,331,400 |
| 2025-01-10 | 372.00 | 378.00 | 356.00 | 358.00 | 358.00 | 9,029,100 |
| 2025-01-09 | 356.00 | 382.00 | 356.00 | 372.00 | 372.00 | 8,384,600 |
| 2025-01-08 | 356.00 | 362.00 | 352.00 | 356.00 | 356.00 | 8,910,800 |
| 2025-01-07 | 354.00 | 356.00 | 348.00 | 356.00 | 356.00 | 8,662,900 |
| 2025-01-06 | 362.00 | 366.00 | 352.00 | 354.00 | 354.00 | 8,661,500 |
| 2025-01-03 | 368.00 | 378.00 | 362.00 | 362.00 | 362.00 | 8,133,400 |
| 2025-01-02 | 356.00 | 380.00 | 354.00 | 368.00 | 368.00 | 8,186,800 |
| 2024-12-30 | 360.00 | 364.00 | 352.00 | 356.00 | 356.00 | 8,783,400 |
| 2024-12-27 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 8,492,100 |
| 2024-12-24 | 374.00 | 378.00 | 358.00 | 362.00 | 362.00 | 8,584,200 |
| 2024-12-23 | 364.00 | 388.00 | 364.00 | 374.00 | 374.00 | 7,230,100 |
| 2024-12-20 | 350.00 | 370.00 | 348.00 | 362.00 | 362.00 | 9,132,400 |
| 2024-12-19 | 350.00 | 354.00 | 342.00 | 352.00 | 352.00 | 9,023,100 |
| 2024-12-18 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 8,140,000 |
| 2024-12-17 | 360.00 | 364.00 | 342.00 | 348.00 | 348.00 | 10,288,200 |
| 2024-12-16 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 8,902,700 |
| 2024-12-13 | 358.00 | 370.00 | 358.00 | 366.00 | 366.00 | 8,887,200 |
| 2024-12-12 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 8,694,700 |
| 2024-12-11 | 370.00 | 384.00 | 362.00 | 364.00 | 364.00 | 8,301,300 |
| 2024-12-10 | 376.00 | 380.00 | 368.00 | 368.00 | 368.00 | 8,625,900 |
| 2024-12-09 | 388.00 | 390.00 | 372.00 | 374.00 | 374.00 | 10,645,600 |
| 2024-12-06 | 388.00 | 390.00 | 376.00 | 388.00 | 388.00 | 8,088,000 |
| 2024-12-05 | 394.00 | 398.00 | 382.00 | 386.00 | 386.00 | 8,106,600 |
| 2024-12-04 | 362.00 | 408.00 | 360.00 | 394.00 | 394.00 | 56,132,800 |
| 2024-12-03 | 350.00 | 364.00 | 346.00 | 362.00 | 362.00 | 49,336,600 |
| 2024-12-02 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 8,009,600 |
| 2024-11-29 | 376.00 | 378.00 | 338.00 | 352.00 | 352.00 | 6,010,000 |
| 2024-11-28 | 390.00 | 392.00 | 374.00 | 374.00 | 374.00 | 11,643,700 |
| 2024-11-26 | 392.00 | 396.00 | 384.00 | 390.00 | 390.00 | 7,774,300 |
| 2024-11-25 | 374.00 | 394.00 | 372.00 | 390.00 | 390.00 | 10,618,300 |
| 2024-11-22 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 7,634,400 |
| 2024-11-21 | 384.00 | 390.00 | 378.00 | 380.00 | 380.00 | 8,103,200 |
| 2024-11-20 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | 7,715,100 |
| 2024-11-19 | 374.00 | 390.00 | 374.00 | 386.00 | 386.00 | 7,886,600 |
| 2024-11-18 | 390.00 | 398.00 | 378.00 | 380.00 | 380.00 | 7,032,800 |
| 2024-11-15 | 388.00 | 396.00 | 380.00 | 390.00 | 390.00 | 7,550,300 |
| 2024-11-14 | 404.00 | 404.00 | 384.00 | 388.00 | 388.00 | 6,266,000 |
| 2024-11-13 | 400.00 | 416.00 | 400.00 | 404.00 | 404.00 | 7,339,200 |
| 2024-11-12 | 374.00 | 404.00 | 374.00 | 400.00 | 400.00 | 6,907,500 |
| 2024-11-11 | 390.00 | 392.00 | 374.00 | 380.00 | 380.00 | 6,484,800 |
| 2024-11-08 | 394.00 | 400.00 | 386.00 | 392.00 | 392.00 | 7,845,400 |
| 2024-11-07 | 410.00 | 410.00 | 384.00 | 394.00 | 394.00 | 6,476,300 |
| 2024-11-06 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | 7,989,300 |
| 2024-11-05 | 418.00 | 420.00 | 410.00 | 412.00 | 412.00 | 7,045,700 |
| 2024-11-04 | 428.00 | 438.00 | 414.00 | 416.00 | 416.00 | 7,272,800 |
| 2024-11-01 | 436.00 | 440.00 | 424.00 | 428.00 | 428.00 | 7,330,800 |
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.