Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 133.00 133.00 133.00 133.00 0 0
08-Oct-2026 133.00 133.00 133.00 133.00 0 0
07-Oct-2026 133.00 133.00 133.00 133.00 0 0
06-Oct-2026 133.00 133.00 133.00 133.00 0 0
05-Oct-2026 133.00 133.00 133.00 133.00 0 0
02-Oct-2026 133.00 133.00 133.00 133.00 0 0
01-Oct-2026 133.00 133.00 133.00 133.00 0 0
30-Sep-2026 133.00 133.00 133.00 133.00 0 0
29-Sep-2026 133.00 133.00 133.00 133.00 0 0
28-Sep-2026 133.00 133.00 133.00 133.00 0 0
25-Sep-2026 133.00 133.00 133.00 133.00 0 0
24-Sep-2026 133.00 133.00 133.00 133.00 0 0
23-Sep-2026 133.00 133.00 133.00 133.00 0 0
22-Sep-2026 133.00 133.00 133.00 133.00 0 0
21-Sep-2026 133.00 133.00 133.00 133.00 0 0
18-Sep-2026 133.00 133.00 133.00 133.00 0 0
17-Sep-2026 133.00 133.00 133.00 133.00 0 0
16-Sep-2026 133.00 133.00 133.00 133.00 0 0
15-Sep-2026 133.00 133.00 133.00 133.00 0 0
14-Sep-2026 133.00 133.00 133.00 133.00 0 0
11-Sep-2026 133.00 133.00 133.00 133.00 0 0
10-Sep-2026 133.00 133.00 133.00 133.00 0 0
09-Sep-2026 133.00 133.00 133.00 133.00 0 0
08-Sep-2026 133.00 133.00 133.00 133.00 0 0
07-Sep-2026 133.00 133.00 133.00 133.00 0 0
04-Sep-2026 133.00 133.00 133.00 133.00 0 0
03-Sep-2026 133.00 133.00 133.00 133.00 0 0
02-Sep-2026 133.00 133.00 133.00 133.00 0 0
01-Sep-2026 133.00 133.00 133.00 133.00 0 0
31-Aug-2026 133.00 133.00 133.00 133.00 0 0
28-Aug-2026 133.00 133.00 133.00 133.00 0 0
27-Aug-2026 133.00 133.00 133.00 133.00 0 0
26-Aug-2026 133.00 133.00 133.00 133.00 0 0
25-Aug-2026 133.00 133.00 133.00 133.00 0 0
24-Aug-2026 133.00 133.00 133.00 133.00 0 0
21-Aug-2026 137.00 138.00 132.00 133.00 35,346,200 0
20-Aug-2026 141.00 141.00 136.00 138.00 24,236,800 0
19-Aug-2026 140.00 142.00 136.00 140.00 15,509,400 0
18-Aug-2026 142.00 144.00 139.00 141.00 14,546,500 0
17-Aug-2026 143.00 143.00 143.00 143.00 0 0
14-Aug-2026 143.00 144.00 141.00 143.00 6,726,100 0
13-Aug-2026 145.00 145.00 141.00 143.00 6,949,400 0
12-Aug-2026 144.00 146.00 142.00 144.00 11,166,100 0
11-Aug-2026 147.00 155.00 142.00 144.00 52,744,300 0
10-Aug-2026 147.00 149.00 146.00 148.00 17,745,300 0
07-Aug-2026 150.00 151.00 148.00 149.00 16,847,700 0
06-Aug-2026 151.00 153.00 149.00 151.00 13,652,400 0
05-Aug-2026 153.00 154.00 149.00 151.00 19,075,300 0
04-Aug-2026 157.00 157.00 150.00 153.00 29,026,200 0
03-Aug-2026 159.00 159.00 156.00 158.00 5,753,400 0
31-Jul-2026 159.00 160.00 157.00 159.00 1,676,200 0
30-Jul-2026 159.00 161.00 155.00 159.00 3,096,700 0
29-Jul-2026 160.00 161.00 156.00 159.00 6,857,200 0
28-Jul-2026 161.00 162.00 158.00 161.00 3,391,900 0
27-Jul-2026 162.00 163.00 159.00 161.00 2,341,900 0
24-Jul-2026 167.00 167.00 160.00 162.00 5,326,400 0
23-Jul-2026 165.00 171.00 163.00 165.00 17,405,300 0
22-Jul-2026 169.00 170.00 161.00 165.00 18,579,800 0
21-Jul-2026 171.00 175.00 171.00 172.00 12,071,500 0
20-Jul-2026 166.00 168.00 164.00 167.00 2,728,100 0
17-Jul-2026 166.00 167.00 164.00 166.00 2,806,900 0
16-Jul-2026 165.00 166.00 161.00 164.00 3,145,200 0
15-Jul-2026 163.00 167.00 162.00 163.00 9,857,200 0
14-Jul-2026 159.00 164.00 158.00 162.00 4,952,500 0
13-Jul-2026 160.00 161.00 156.00 159.00 3,061,200 0
10-Jul-2026 156.00 160.00 155.00 160.00 2,864,300 0
09-Jul-2026 155.00 157.00 153.00 155.00 1,662,000 0
08-Jul-2026 159.00 159.00 153.00 155.00 4,624,700 0
07-Jul-2026 149.00 163.00 148.00 159.00 16,388,300 0
06-Jul-2026 153.00 154.00 146.00 146.00 5,072,800 0
03-Jul-2026 151.00 153.00 151.00 153.00 2,685,000 0
02-Jul-2026 151.00 153.00 148.00 151.00 2,913,800 0
01-Jul-2026 151.00 157.00 147.00 150.00 4,154,900 0
30-Jun-2026 155.00 155.00 146.00 152.00 3,326,600 0
29-Jun-2026 154.00 157.00 154.00 155.00 1,419,000 0
26-Jun-2026 159.00 160.00 153.00 155.00 2,025,500 0
25-Jun-2026 155.00 162.00 151.00 159.00 7,502,600 0
24-Jun-2026 158.00 159.00 152.00 155.00 3,355,800 0
23-Jun-2026 160.00 160.00 156.00 159.00 2,214,600 0
22-Jun-2026 161.00 161.00 158.00 160.00 1,616,100 0
19-Jun-2026 162.00 163.00 156.00 161.00 3,348,500 0
18-Jun-2026 167.00 170.00 160.00 162.00 5,818,200 0
17-Jun-2026 167.00 172.00 163.00 166.00 7,500,600 0
15-Jun-2026 159.00 170.00 159.00 167.00 6,382,100 0
12-Jun-2026 152.00 165.00 150.00 158.00 4,910,200 0
11-Jun-2026 155.00 155.00 147.00 150.00 3,369,700 0
10-Jun-2026 145.00 155.00 144.00 155.00 7,559,900 0
09-Jun-2026 135.00 145.00 133.00 145.00 6,041,300 0
08-Jun-2026 143.00 144.00 130.00 135.00 6,920,600 0
05-Jun-2026 151.00 152.00 143.00 144.00 3,031,900 0
04-Jun-2026 158.00 159.00 147.00 151.00 5,660,500 0
03-Jun-2026 168.00 168.00 154.00 156.00 8,490,100 0
02-Jun-2026 168.00 170.00 166.00 166.00 4,845,300 0
29-May-2026 179.00 179.00 168.00 168.00 21,502,800 0
28-May-2026 179.00 179.00 179.00 179.00 0 0
27-May-2026 179.00 179.00 179.00 179.00 0 0
26-May-2026 181.00 182.00 179.00 179.00 1,386,500 0
25-May-2026 182.00 183.00 180.00 180.00 2,039,800 0
22-May-2026 171.00 180.00 170.00 180.00 4,877,500 0
21-May-2026 179.00 181.00 172.00 175.00 6,950,300 0