PT Adhi Karya (Persero) Tbk (ADHI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:24AM WIB. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,750,200 |
| 21 May 2024 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 15,835,400 |
| 20 May 2024 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 39,729,600 |
| 17 May 2024 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 10,567,200 |
| 16 May 2024 | 222.00 | 232.00 | 222.00 | 228.00 | 228.00 | 17,054,700 |
| 15 May 2024 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 15,553,200 |
| 14 May 2024 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 5,947,400 |
| 13 May 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 18,683,200 |
| 08 May 2024 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 33,618,900 |
| 07 May 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 12,016,100 |
| 06 May 2024 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 17,994,200 |
| 03 May 2024 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 15,412,600 |
| 02 May 2024 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 23,380,200 |
| 30 Apr 2024 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 19,154,900 |
| 29 Apr 2024 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 8,946,000 |
| 26 Apr 2024 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 11,955,200 |
| 25 Apr 2024 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 12,412,300 |
| 24 Apr 2024 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 8,868,000 |
| 23 Apr 2024 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 9,228,400 |
| 22 Apr 2024 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 26,949,300 |
| 19 Apr 2024 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | 19,353,100 |
| 18 Apr 2024 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 8,075,200 |
| 17 Apr 2024 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 11,115,500 |
| 16 Apr 2024 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 18,177,900 |
| 05 Apr 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 23,564,600 |
| 04 Apr 2024 | 266.00 | 288.00 | 266.00 | 282.00 | 282.00 | 29,304,800 |
| 03 Apr 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,992,900 |
| 02 Apr 2024 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 17,874,800 |
| 01 Apr 2024 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 28,703,600 |
| 28 Mar 2024 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 28,532,400 |
| 27 Mar 2024 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 17,001,900 |
| 26 Mar 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 15,607,700 |
| 25 Mar 2024 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 19,293,800 |
| 22 Mar 2024 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 17,149,000 |
| 21 Mar 2024 | 304.00 | 312.00 | 302.00 | 308.00 | 308.00 | 32,759,000 |
| 20 Mar 2024 | 312.00 | 316.00 | 298.00 | 302.00 | 302.00 | 71,070,900 |
| 19 Mar 2024 | 302.00 | 320.00 | 298.00 | 310.00 | 310.00 | 90,201,200 |
| 18 Mar 2024 | 290.00 | 304.00 | 290.00 | 302.00 | 302.00 | 46,691,400 |
| 15 Mar 2024 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 77,585,700 |
| 14 Mar 2024 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 15,375,500 |
| 13 Mar 2024 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 25,862,400 |
| 08 Mar 2024 | 312.00 | 322.00 | 296.00 | 298.00 | 298.00 | 160,852,300 |
| 07 Mar 2024 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 9,204,100 |
| 06 Mar 2024 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 18,696,700 |
| 05 Mar 2024 | 284.00 | 308.00 | 284.00 | 290.00 | 290.00 | 119,270,500 |
| 04 Mar 2024 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | 24,064,900 |
| 01 Mar 2024 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 10,438,800 |
| 29 Feb 2024 | 296.00 | 306.00 | 290.00 | 296.00 | 296.00 | 40,511,800 |
| 28 Feb 2024 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 12,522,300 |
| 27 Feb 2024 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 10,038,100 |
| 26 Feb 2024 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 16,814,100 |
| 23 Feb 2024 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 14,637,800 |
| 22 Feb 2024 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 21,912,400 |
| 21 Feb 2024 | 304.00 | 308.00 | 294.00 | 296.00 | 296.00 | 32,321,700 |
| 20 Feb 2024 | 298.00 | 310.00 | 290.00 | 304.00 | 304.00 | 48,335,500 |
| 19 Feb 2024 | 322.00 | 326.00 | 294.00 | 298.00 | 298.00 | 92,089,000 |
| 16 Feb 2024 | 352.00 | 364.00 | 320.00 | 322.00 | 322.00 | 269,187,000 |
| 15 Feb 2024 | 294.00 | 362.00 | 294.00 | 352.00 | 352.00 | 513,955,600 |
| 13 Feb 2024 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 35,057,300 |
| 12 Feb 2024 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 16,528,500 |
| 07 Feb 2024 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 9,653,100 |
| 06 Feb 2024 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 20,182,500 |
| 05 Feb 2024 | 282.00 | 304.00 | 280.00 | 286.00 | 286.00 | 49,830,400 |
| 02 Feb 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,191,200 |
| 01 Feb 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 5,128,300 |
| 31 Jan 2024 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 9,308,300 |
| 30 Jan 2024 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 10,768,300 |
| 29 Jan 2024 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 15,033,900 |
| 26 Jan 2024 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 7,631,100 |
| 25 Jan 2024 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 6,874,500 |
| 24 Jan 2024 | 302.00 | 304.00 | 286.00 | 290.00 | 290.00 | 27,490,300 |
| 23 Jan 2024 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,105,000 |
| 22 Jan 2024 | 320.00 | 322.00 | 298.00 | 302.00 | 302.00 | 40,852,400 |
| 19 Jan 2024 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 6,217,700 |
| 18 Jan 2024 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | 13,630,800 |
| 17 Jan 2024 | 318.00 | 336.00 | 318.00 | 322.00 | 322.00 | 35,956,100 |
| 16 Jan 2024 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 9,596,400 |
| 15 Jan 2024 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 11,574,700 |
| 12 Jan 2024 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | 8,501,700 |
| 11 Jan 2024 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 13,311,200 |
| 10 Jan 2024 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 12,351,900 |
| 09 Jan 2024 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 9,866,200 |
| 08 Jan 2024 | 318.00 | 326.00 | 310.00 | 312.00 | 312.00 | 30,303,000 |
| 05 Jan 2024 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 4,647,900 |
| 04 Jan 2024 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 14,969,000 |
| 03 Jan 2024 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 11,082,700 |
| 02 Jan 2024 | 312.00 | 324.00 | 310.00 | 318.00 | 318.00 | 22,853,100 |
| 29 Dec 2023 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 9,563,000 |
| 28 Dec 2023 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 9,444,400 |
| 27 Dec 2023 | 306.00 | 324.00 | 306.00 | 312.00 | 312.00 | 17,569,000 |
| 22 Dec 2023 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | 25,740,800 |
| 21 Dec 2023 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 13,124,500 |
| 20 Dec 2023 | 320.00 | 326.00 | 318.00 | 322.00 | 322.00 | 11,040,900 |
| 19 Dec 2023 | 322.00 | 326.00 | 312.00 | 318.00 | 318.00 | 24,873,000 |
| 18 Dec 2023 | 340.00 | 346.00 | 322.00 | 324.00 | 324.00 | 37,012,800 |
| 15 Dec 2023 | 348.00 | 360.00 | 340.00 | 340.00 | 340.00 | 63,903,000 |
| 14 Dec 2023 | 330.00 | 364.00 | 330.00 | 346.00 | 346.00 | 183,872,100 |
| 13 Dec 2023 | 330.00 | 340.00 | 326.00 | 330.00 | 330.00 | 23,432,300 |
| 12 Dec 2023 | 338.00 | 346.00 | 324.00 | 330.00 | 330.00 | 30,963,500 |
| 11 Dec 2023 | 352.00 | 356.00 | 336.00 | 338.00 | 338.00 | 24,594,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.