Advertisement
Advertisement
PT Adhi Karya (Persero) Tbk (ADHI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 03:09PM WIB
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 4,306,200 |
| Mar 21, 2023 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 6,934,400 |
| Mar 20, 2023 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 5,894,900 |
| Mar 17, 2023 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 6,971,500 |
| Mar 16, 2023 | 414.00 | 416.00 | 400.00 | 402.00 | 402.00 | 11,365,900 |
| Mar 15, 2023 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 7,669,800 |
| Mar 14, 2023 | 430.00 | 432.00 | 410.00 | 412.00 | 412.00 | 15,408,100 |
| Mar 13, 2023 | 424.00 | 444.00 | 424.00 | 428.00 | 428.00 | 22,050,600 |
| Mar 10, 2023 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | 3,582,700 |
| Mar 09, 2023 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 6,614,200 |
| Mar 08, 2023 | 432.00 | 436.00 | 424.00 | 424.00 | 424.00 | 10,341,600 |
| Mar 07, 2023 | 438.00 | 444.00 | 432.00 | 432.00 | 432.00 | 7,664,500 |
| Mar 06, 2023 | 454.00 | 458.00 | 436.00 | 438.00 | 438.00 | 13,303,500 |
| Mar 03, 2023 | 452.00 | 462.00 | 450.00 | 454.00 | 454.00 | 6,455,800 |
| Mar 02, 2023 | 444.00 | 454.00 | 442.00 | 450.00 | 450.00 | 7,406,300 |
| Mar 01, 2023 | 446.00 | 448.00 | 440.00 | 442.00 | 442.00 | 4,197,300 |
| Feb 28, 2023 | 450.00 | 454.00 | 440.00 | 442.00 | 442.00 | 7,897,600 |
| Feb 27, 2023 | 454.00 | 458.00 | 450.00 | 450.00 | 450.00 | 4,145,300 |
| Feb 24, 2023 | 448.00 | 456.00 | 448.00 | 452.00 | 452.00 | 2,856,000 |
| Feb 23, 2023 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | 9,392,700 |
| Feb 22, 2023 | 466.00 | 468.00 | 456.00 | 458.00 | 458.00 | 11,217,700 |
| Feb 21, 2023 | 474.00 | 476.00 | 466.00 | 468.00 | 468.00 | 5,464,400 |
| Feb 20, 2023 | 468.00 | 478.00 | 466.00 | 474.00 | 474.00 | 9,107,300 |
| Feb 17, 2023 | 460.00 | 472.00 | 450.00 | 468.00 | 468.00 | 9,116,700 |
| Feb 16, 2023 | 476.00 | 480.00 | 454.00 | 460.00 | 460.00 | 20,398,500 |
| Feb 15, 2023 | 482.00 | 486.00 | 474.00 | 476.00 | 476.00 | 8,753,900 |
| Feb 14, 2023 | 482.00 | 492.00 | 482.00 | 482.00 | 482.00 | 7,563,500 |
| Feb 13, 2023 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 6,283,200 |
| Feb 10, 2023 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | 22,726,700 |
| Feb 09, 2023 | 492.00 | 505.00 | 490.00 | 490.00 | 490.00 | 15,900,100 |
| Feb 08, 2023 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 5,113,000 |
| Feb 07, 2023 | 500.00 | 505.00 | 486.00 | 492.00 | 492.00 | 16,685,300 |
| Feb 06, 2023 | 500.00 | 515.00 | 494.00 | 500.00 | 500.00 | 26,470,000 |
| Feb 03, 2023 | 482.00 | 505.00 | 482.00 | 498.00 | 498.00 | 26,643,700 |
| Feb 02, 2023 | 472.00 | 484.00 | 472.00 | 482.00 | 482.00 | 11,191,600 |
| Feb 01, 2023 | 480.00 | 484.00 | 472.00 | 472.00 | 472.00 | 9,156,300 |
| Jan 31, 2023 | 480.00 | 492.00 | 476.00 | 480.00 | 480.00 | 11,981,900 |
| Jan 30, 2023 | 488.00 | 496.00 | 476.00 | 480.00 | 480.00 | 15,305,700 |
| Jan 27, 2023 | 462.00 | 490.00 | 460.00 | 486.00 | 486.00 | 28,572,800 |
| Jan 26, 2023 | 468.00 | 476.00 | 458.00 | 462.00 | 462.00 | 11,401,600 |
| Jan 25, 2023 | 452.00 | 478.00 | 446.00 | 466.00 | 466.00 | 19,125,900 |
| Jan 24, 2023 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | 8,212,900 |
| Jan 20, 2023 | 438.00 | 454.00 | 438.00 | 452.00 | 452.00 | 9,884,500 |
| Jan 19, 2023 | 422.00 | 442.00 | 422.00 | 438.00 | 438.00 | 15,984,400 |
| Jan 18, 2023 | 432.00 | 434.00 | 420.00 | 422.00 | 422.00 | 14,309,900 |
| Jan 17, 2023 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | 6,215,200 |
| Jan 16, 2023 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 6,820,500 |
| Jan 13, 2023 | 424.00 | 428.00 | 420.00 | 428.00 | 428.00 | 6,380,400 |
| Jan 12, 2023 | 418.00 | 428.00 | 416.00 | 424.00 | 424.00 | 11,328,000 |
| Jan 11, 2023 | 416.00 | 424.00 | 408.00 | 418.00 | 418.00 | 12,280,200 |
| Jan 10, 2023 | 438.00 | 440.00 | 408.00 | 416.00 | 416.00 | 28,291,000 |
| Jan 09, 2023 | 458.00 | 458.00 | 432.00 | 438.00 | 438.00 | 20,015,100 |
| Jan 06, 2023 | 458.00 | 458.00 | 442.00 | 452.00 | 452.00 | 11,530,500 |
| Jan 05, 2023 | 484.00 | 486.00 | 452.00 | 454.00 | 454.00 | 36,504,700 |
| Jan 04, 2023 | 490.00 | 496.00 | 482.00 | 484.00 | 484.00 | 18,590,300 |
| Jan 03, 2023 | 484.00 | 490.00 | 482.00 | 488.00 | 488.00 | 14,917,900 |
| Jan 02, 2023 | 484.00 | 492.00 | 484.00 | 484.00 | 484.00 | 5,854,500 |
| Dec 30, 2022 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | 4,512,100 |
| Dec 29, 2022 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | 5,729,100 |
| Dec 28, 2022 | 498.00 | 498.00 | 480.00 | 484.00 | 484.00 | 26,174,500 |
| Dec 27, 2022 | 510.00 | 515.00 | 494.00 | 494.00 | 494.00 | 15,621,300 |
| Dec 26, 2022 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 11,173,500 |
| Dec 23, 2022 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 5,480,000 |
| Dec 22, 2022 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 25,119,700 |
| Dec 21, 2022 | 492.00 | 505.00 | 492.00 | 500.00 | 500.00 | 9,186,300 |
| Dec 20, 2022 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 4,574,400 |
| Dec 19, 2022 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 3,943,500 |
| Dec 16, 2022 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 7,464,500 |
| Dec 15, 2022 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 16,025,400 |
| Dec 14, 2022 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | 14,421,700 |
| Dec 13, 2022 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 5,616,100 |
| Dec 12, 2022 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 7,448,500 |
| Dec 09, 2022 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 10,462,800 |
| Dec 08, 2022 | 486.00 | 505.00 | 480.00 | 505.00 | 505.00 | 20,530,300 |
| Dec 07, 2022 | 480.00 | 490.00 | 474.00 | 486.00 | 486.00 | 25,653,600 |
| Dec 06, 2022 | 515.00 | 515.00 | 480.00 | 482.00 | 482.00 | 62,335,100 |
| Dec 05, 2022 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 11,456,500 |
| Dec 02, 2022 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 16,371,500 |
| Dec 01, 2022 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 6,122,900 |
| Nov 30, 2022 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 26,575,800 |
| Nov 29, 2022 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 15,348,300 |
| Nov 28, 2022 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 31,303,500 |
| Nov 25, 2022 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 24,727,400 |
| Nov 24, 2022 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 36,053,000 |
| Nov 23, 2022 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 11,005,300 |
| Nov 22, 2022 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 14,833,800 |
| Nov 21, 2022 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 7,328,900 |
| Nov 18, 2022 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 11,782,000 |
| Nov 17, 2022 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 28,499,600 |
| Nov 16, 2022 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 20,938,800 |
| Nov 15, 2022 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 32,420,100 |
| Nov 14, 2022 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 17,609,900 |
| Nov 11, 2022 | 525.00 | 545.00 | 520.00 | 535.00 | 535.00 | 66,274,900 |
| Nov 10, 2022 | 540.00 | 545.00 | 515.00 | 520.00 | 520.00 | 131,981,200 |
| Nov 09, 2022 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 117,454,300 |
| Nov 08, 2022 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 131,297,400 |
| Nov 07, 2022 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 136,778,600 |
| Nov 04, 2022 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 23,800,600 |
| Nov 03, 2022 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 38,770,300 |
| Nov 02, 2022 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | 68,850,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
