Adhi Kartiko Pratama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,335,100 |
| 2026-10-16 | 272.00 | 298.00 | 272.00 | 274.00 | 274.00 | 3,557,700 |
| 2026-10-15 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 638,600 |
| 2026-10-14 | 318.00 | 330.00 | 318.00 | 322.00 | 322.00 | 448,900 |
| 2026-10-13 | 322.00 | 328.00 | 312.00 | 322.00 | 322.00 | 1,503,300 |
| 2026-10-12 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | 1,183,100 |
| 2026-10-09 | 336.00 | 346.00 | 332.00 | 342.00 | 342.00 | 164,600 |
| 2026-10-08 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | 459,100 |
| 2026-10-07 | 370.00 | 370.00 | 340.00 | 346.00 | 346.00 | 1,248,900 |
| 2026-10-06 | 340.00 | 378.00 | 340.00 | 342.00 | 342.00 | 3,182,000 |
| 2026-10-05 | 324.00 | 342.00 | 320.00 | 340.00 | 340.00 | 1,685,400 |
| 2026-10-02 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | 863,500 |
| 2026-10-01 | 334.00 | 340.00 | 324.00 | 330.00 | 330.00 | 696,400 |
| 2026-09-30 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | 1,441,800 |
| 2026-09-29 | 330.00 | 336.00 | 314.00 | 334.00 | 334.00 | 1,404,200 |
| 2026-09-28 | 326.00 | 342.00 | 326.00 | 330.00 | 330.00 | 915,600 |
| 2026-09-25 | 354.00 | 356.00 | 334.00 | 340.00 | 340.00 | 1,731,300 |
| 2026-09-24 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 773,000 |
| 2026-09-23 | 358.00 | 368.00 | 352.00 | 356.00 | 356.00 | 1,632,400 |
| 2026-09-22 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 1,189,100 |
| 2026-09-21 | 360.00 | 374.00 | 358.00 | 368.00 | 368.00 | 1,492,700 |
| 2026-09-18 | 364.00 | 370.00 | 358.00 | 362.00 | 362.00 | 1,728,500 |
| 2026-09-17 | 358.00 | 366.00 | 348.00 | 358.00 | 358.00 | 1,524,600 |
| 2026-09-16 | 364.00 | 364.00 | 354.00 | 358.00 | 358.00 | 912,000 |
| 2026-09-15 | 356.00 | 380.00 | 352.00 | 364.00 | 364.00 | 1,938,700 |
| 2026-09-14 | 364.00 | 364.00 | 350.00 | 356.00 | 356.00 | 1,160,200 |
| 2026-09-11 | 346.00 | 368.00 | 346.00 | 364.00 | 364.00 | 2,410,100 |
| 2026-09-10 | 386.00 | 390.00 | 368.00 | 368.00 | 368.00 | 6,152,600 |
| 2026-09-09 | 360.00 | 406.00 | 344.00 | 382.00 | 382.00 | 22,008,200 |
| 2026-09-08 | 372.00 | 378.00 | 352.00 | 356.00 | 356.00 | 3,161,100 |
| 2026-09-07 | 378.00 | 386.00 | 370.00 | 372.00 | 372.00 | 1,641,700 |
| 2026-09-04 | 378.00 | 388.00 | 362.00 | 378.00 | 378.00 | 7,635,600 |
| 2026-09-03 | 338.00 | 394.00 | 324.00 | 372.00 | 372.00 | 21,318,500 |
| 2026-09-02 | 344.00 | 346.00 | 318.00 | 336.00 | 336.00 | 3,099,000 |
| 2026-09-01 | 356.00 | 366.00 | 340.00 | 346.00 | 346.00 | 6,309,800 |
| 2026-08-31 | 384.00 | 388.00 | 348.00 | 356.00 | 356.00 | 7,382,500 |
| 2026-08-28 | 394.00 | 406.00 | 380.00 | 384.00 | 384.00 | 11,139,600 |
| 2026-08-27 | 390.00 | 420.00 | 376.00 | 388.00 | 388.00 | 59,766,400 |
| 2026-08-26 | 296.00 | 340.00 | 296.00 | 340.00 | 340.00 | 16,680,600 |
| 2026-08-25 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-08-24 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 1,252,500 |
| 2026-08-21 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 1,737,900 |
| 2026-08-20 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 1,913,400 |
| 2026-08-19 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 518,300 |
| 2026-08-18 | 256.00 | 262.00 | 246.00 | 262.00 | 262.00 | 1,756,800 |
| 2026-08-17 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-14 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 246,600 |
| 2026-08-13 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 332,700 |
| 2026-08-12 | 250.00 | 256.00 | 246.00 | 256.00 | 256.00 | 474,800 |
| 2026-08-11 | 262.00 | 262.00 | 246.00 | 248.00 | 248.00 | 1,612,400 |
| 2026-08-10 | 264.00 | 272.00 | 258.00 | 260.00 | 260.00 | 821,000 |
| 2026-08-07 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 505,800 |
| 2026-08-06 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 1,623,200 |
| 2026-08-05 | 262.00 | 280.00 | 258.00 | 272.00 | 272.00 | 4,156,800 |
| 2026-08-04 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1,511,800 |
| 2026-08-03 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 329,400 |
| 2026-07-31 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 977,600 |
| 2026-07-30 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 755,300 |
| 2026-07-29 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 1,723,100 |
| 2026-07-28 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 356,100 |
Page 1 of 12 · 673 trading daysOlder →
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.