Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 418.00 | 446.00 | 418.00 | 432.00 | 432.00 | 8,691,500 |
| 2024-10-30 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 7,231,100 |
| 2024-10-29 | 418.00 | 424.00 | 416.00 | 420.00 | 420.00 | 7,051,000 |
| 2024-10-28 | 426.00 | 428.00 | 418.00 | 418.00 | 418.00 | 7,701,400 |
| 2024-10-25 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | 7,156,100 |
| 2024-10-24 | 432.00 | 436.00 | 426.00 | 428.00 | 428.00 | 7,547,800 |
| 2024-10-23 | 446.00 | 446.00 | 424.00 | 432.00 | 432.00 | 7,823,600 |
| 2024-10-22 | 472.00 | 472.00 | 442.00 | 446.00 | 446.00 | 10,616,600 |
| 2024-10-21 | 422.00 | 474.00 | 420.00 | 466.00 | 466.00 | 23,770,800 |
| 2024-10-18 | 428.00 | 428.00 | 420.00 | 422.00 | 422.00 | 7,346,800 |
| 2024-10-17 | 438.00 | 440.00 | 424.00 | 428.00 | 428.00 | 7,098,000 |
| 2024-10-16 | 430.00 | 440.00 | 426.00 | 436.00 | 436.00 | 9,073,800 |
| 2024-10-15 | 430.00 | 436.00 | 428.00 | 430.00 | 430.00 | 8,267,200 |
| 2024-10-14 | 426.00 | 430.00 | 420.00 | 428.00 | 428.00 | 7,856,000 |
| 2024-10-11 | 424.00 | 426.00 | 418.00 | 420.00 | 420.00 | 8,932,800 |
| 2024-10-10 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | 7,742,000 |
| 2024-10-09 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 7,779,300 |
| 2024-10-08 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | 10,759,700 |
| 2024-10-07 | 418.00 | 430.00 | 414.00 | 418.00 | 418.00 | 12,178,600 |
| 2024-10-04 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | 12,337,300 |
| 2024-10-03 | 420.00 | 430.00 | 416.00 | 428.00 | 428.00 | 11,397,800 |
| 2024-10-02 | 424.00 | 432.00 | 414.00 | 416.00 | 416.00 | 11,611,500 |
| 2024-10-01 | 432.00 | 434.00 | 422.00 | 424.00 | 424.00 | 11,850,100 |
| 2024-09-30 | 412.00 | 440.00 | 408.00 | 426.00 | 426.00 | 14,889,100 |
| 2024-09-27 | 414.00 | 418.00 | 408.00 | 410.00 | 410.00 | 11,495,600 |
| 2024-09-26 | 426.00 | 428.00 | 416.00 | 416.00 | 416.00 | 11,114,800 |
| 2024-09-25 | 434.00 | 438.00 | 424.00 | 426.00 | 426.00 | 11,503,500 |
| 2024-09-24 | 428.00 | 434.00 | 422.00 | 432.00 | 432.00 | 11,628,500 |
| 2024-09-23 | 440.00 | 442.00 | 418.00 | 426.00 | 426.00 | 12,278,700 |
| 2024-09-20 | 448.00 | 452.00 | 440.00 | 440.00 | 440.00 | 12,561,400 |
| 2024-09-19 | 448.00 | 456.00 | 442.00 | 448.00 | 448.00 | 8,464,600 |
| 2024-09-18 | 458.00 | 460.00 | 444.00 | 446.00 | 446.00 | 9,209,600 |
| 2024-09-17 | 438.00 | 460.00 | 430.00 | 458.00 | 458.00 | 15,777,600 |
| 2024-09-13 | 454.00 | 486.00 | 434.00 | 436.00 | 436.00 | 50,234,500 |
| 2024-09-12 | 410.00 | 472.00 | 396.00 | 462.00 | 462.00 | 128,826,700 |
| 2024-09-11 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 15,726,200 |
| 2024-09-10 | 402.00 | 414.00 | 396.00 | 402.00 | 402.00 | 11,954,600 |
| 2024-09-09 | 358.00 | 402.00 | 358.00 | 402.00 | 402.00 | 11,662,000 |
| 2024-09-06 | 384.00 | 394.00 | 382.00 | 392.00 | 392.00 | 10,675,900 |
| 2024-09-05 | 376.00 | 400.00 | 376.00 | 384.00 | 384.00 | 11,608,500 |
| 2024-09-04 | 410.00 | 428.00 | 396.00 | 398.00 | 398.00 | 10,566,600 |
| 2024-09-03 | 442.00 | 444.00 | 430.00 | 430.00 | 430.00 | 7,988,800 |
| 2024-09-02 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | 9,573,400 |
| 2024-08-30 | 476.00 | 476.00 | 458.00 | 458.00 | 458.00 | 12,069,300 |
| 2024-08-29 | 480.00 | 486.00 | 476.00 | 476.00 | 476.00 | 11,082,000 |
| 2024-08-28 | 476.00 | 486.00 | 474.00 | 480.00 | 480.00 | 11,625,000 |
| 2024-08-27 | 484.00 | 486.00 | 474.00 | 476.00 | 476.00 | 10,300,600 |
| 2024-08-26 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 11,124,600 |
| 2024-08-23 | 462.00 | 474.00 | 462.00 | 472.00 | 472.00 | 11,647,000 |
| 2024-08-22 | 474.00 | 474.00 | 460.00 | 462.00 | 462.00 | 10,527,900 |
| 2024-08-21 | 484.00 | 492.00 | 470.00 | 474.00 | 474.00 | 10,485,400 |
| 2024-08-20 | 448.00 | 484.00 | 448.00 | 484.00 | 484.00 | 14,130,700 |
| 2024-08-19 | 474.00 | 474.00 | 450.00 | 460.00 | 460.00 | 11,224,300 |
| 2024-08-16 | 484.00 | 486.00 | 472.00 | 474.00 | 474.00 | 7,583,900 |
| 2024-08-15 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | 10,430,100 |
| 2024-08-14 | 494.00 | 498.00 | 486.00 | 488.00 | 488.00 | 9,987,400 |
| 2024-08-13 | 500.00 | 510.00 | 494.00 | 494.00 | 494.00 | 10,643,800 |
| 2024-08-12 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 10,005,100 |
| 2024-08-09 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 10,255,600 |
| 2024-08-08 | 505.00 | 510.00 | 488.00 | 494.00 | 494.00 | 9,451,000 |
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.