Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
02-Jan-2023 484.00 492.00 484.00 484.00 5,854,500 0
30-Dec-2022 486.00 490.00 484.00 484.00 4,512,100 0
29-Dec-2022 486.00 490.00 484.00 486.00 5,729,100 0
28-Dec-2022 498.00 498.00 480.00 484.00 26,174,500 0
27-Dec-2022 510.00 515.00 494.00 494.00 15,621,300 0
26-Dec-2022 520.00 520.00 500.00 510.00 11,173,500 0
23-Dec-2022 520.00 520.00 510.00 520.00 5,480,000 0
22-Dec-2022 500.00 520.00 500.00 520.00 25,119,700 0
21-Dec-2022 492.00 505.00 492.00 500.00 9,186,300 0
20-Dec-2022 498.00 498.00 492.00 492.00 4,574,400 0
19-Dec-2022 500.00 505.00 494.00 498.00 3,943,500 0
16-Dec-2022 500.00 500.00 494.00 500.00 7,464,500 0
15-Dec-2022 498.00 510.00 498.00 500.00 16,025,400 0
14-Dec-2022 500.00 505.00 490.00 496.00 14,421,700 0
13-Dec-2022 505.00 505.00 500.00 500.00 5,616,100 0
12-Dec-2022 505.00 505.00 498.00 500.00 7,448,500 0
09-Dec-2022 505.00 510.00 496.00 505.00 10,462,800 0
08-Dec-2022 486.00 505.00 480.00 505.00 20,530,300 0
07-Dec-2022 480.00 490.00 474.00 486.00 25,653,600 0
06-Dec-2022 515.00 515.00 480.00 482.00 62,335,100 0
05-Dec-2022 520.00 525.00 515.00 515.00 11,456,500 0
02-Dec-2022 525.00 525.00 515.00 520.00 16,371,500 0
01-Dec-2022 520.00 525.00 520.00 525.00 6,122,900 0
30-Nov-2022 525.00 530.00 515.00 520.00 26,575,800 0
29-Nov-2022 530.00 535.00 520.00 525.00 15,348,300 0
28-Nov-2022 540.00 550.00 530.00 530.00 31,303,500 0
25-Nov-2022 545.00 555.00 540.00 540.00 24,727,400 0
24-Nov-2022 535.00 550.00 535.00 545.00 36,053,000 0
23-Nov-2022 535.00 540.00 530.00 535.00 11,005,300 0
22-Nov-2022 540.00 545.00 530.00 535.00 14,833,800 0
21-Nov-2022 540.00 540.00 535.00 535.00 7,328,900 0
18-Nov-2022 540.00 545.00 530.00 535.00 11,782,000 0
17-Nov-2022 525.00 545.00 520.00 540.00 28,499,600 0
16-Nov-2022 530.00 530.00 520.00 520.00 20,938,800 0
15-Nov-2022 535.00 540.00 520.00 525.00 32,420,100 0
14-Nov-2022 540.00 545.00 530.00 535.00 17,609,900 0
11-Nov-2022 525.00 545.00 520.00 535.00 66,274,900 0
10-Nov-2022 540.00 545.00 515.00 520.00 131,981,200 0
09-Nov-2022 555.00 555.00 540.00 540.00 117,454,300 0
08-Nov-2022 565.00 565.00 550.00 555.00 131,297,400 0
07-Nov-2022 555.00 560.00 550.00 560.00 136,778,600 0
04-Nov-2022 555.00 555.00 550.00 550.00 23,800,600 0
03-Nov-2022 560.00 560.00 550.00 555.00 38,770,300 0
02-Nov-2022 590.00 590.00 545.00 560.00 68,850,600 0
01-Nov-2022 535.00 555.00 535.00 550.00 49,324,400 0
31-Oct-2022 555.00 560.00 550.00 555.00 36,258,900 0
28-Oct-2022 585.00 595.00 555.00 555.00 66,367,900 0
27-Oct-2022 625.00 635.00 585.00 590.00 47,665,800 0
26-Oct-2022 605.00 645.00 605.00 625.00 24,214,800 0
25-Oct-2022 620.00 620.00 575.00 605.00 27,922,100 0
24-Oct-2022 572.28 581.44 567.70 576.86 16,017,985 0
21-Oct-2022 567.70 572.28 553.97 567.70 26,315,565 0
20-Oct-2022 572.28 581.44 558.55 563.13 20,280,194 0
19-Oct-2022 558.55 599.75 558.55 567.70 41,327,164 0
18-Oct-2022 636.38 650.11 599.75 599.75 36,224,133 0
17-Oct-2022 659.27 659.27 636.38 640.96 9,637,176 0
14-Oct-2022 663.85 673.00 654.69 659.27 8,534,137 0
13-Oct-2022 654.69 663.85 654.69 659.27 2,548,784 0
12-Oct-2022 673.00 682.16 654.69 654.69 6,168,391 0
11-Oct-2022 663.85 677.58 654.69 673.00 4,475,171 0
10-Oct-2022 673.00 673.00 654.69 663.85 4,924,687 0
07-Oct-2022 677.58 682.16 663.85 673.00 3,296,776 0
06-Oct-2022 682.16 691.32 668.43 677.58 11,452,058 0
05-Oct-2022 682.16 691.32 673.00 682.16 8,265,367 0
04-Oct-2022 673.00 686.74 673.00 682.16 2,542,341 0
03-Oct-2022 654.69 677.58 654.69 673.00 6,089,322 0
30-Sep-2022 668.43 668.43 636.38 654.69 13,638,260 0
29-Sep-2022 677.58 691.32 668.43 668.43 7,473,144 0
28-Sep-2022 695.90 695.90 677.58 677.58 11,859,964 0
27-Sep-2022 686.74 705.05 686.74 695.90 13,742,338 0
26-Sep-2022 732.52 732.52 686.74 700.47 30,338,163 0
23-Sep-2022 732.52 750.83 732.52 732.52 8,214,256 0
22-Sep-2022 732.52 732.52 705.05 732.52 16,455,596 0
21-Sep-2022 769.15 778.30 732.52 737.10 22,526,571 0
20-Sep-2022 778.30 787.46 764.57 778.30 13,412,410 0
19-Sep-2022 782.88 796.62 769.15 778.30 17,835,924 0
16-Sep-2022 778.30 801.20 764.57 778.30 28,721,610 0
15-Sep-2022 782.88 805.77 778.30 778.30 36,463,307 0
14-Sep-2022 773.73 796.62 764.57 782.88 34,252,533 0
13-Sep-2022 746.26 782.88 741.68 782.88 43,439,866 0
12-Sep-2022 741.68 746.26 732.52 746.26 7,149,768 0
09-Sep-2022 746.26 750.83 737.10 741.68 10,129,394 0
08-Sep-2022 732.52 750.83 727.94 741.68 11,596,108 0
07-Sep-2022 746.26 750.83 727.94 732.52 10,779,204 0
06-Sep-2022 755.41 764.57 741.68 746.26 15,367,192 0
05-Sep-2022 741.68 755.41 737.10 750.83 17,287,244 0
02-Sep-2022 741.68 750.83 737.10 746.26 9,714,061 0
01-Sep-2022 741.68 750.83 732.52 737.10 10,750,700 0
31-Aug-2022 732.52 755.41 723.37 741.68 35,934,831 0
30-Aug-2022 695.90 732.52 695.90 723.37 11,116,559 0
29-Aug-2022 695.90 705.05 673.00 695.90 10,754,959 0
26-Aug-2022 723.37 723.37 705.05 709.63 7,985,566 0
25-Aug-2022 727.94 737.10 714.21 718.79 10,233,363 0
24-Aug-2022 723.37 750.83 718.79 727.94 19,633,332 0
23-Aug-2022 709.63 727.94 686.74 718.79 11,883,117 0
22-Aug-2022 732.52 737.10 705.05 705.05 16,747,738 0
19-Aug-2022 746.26 750.83 732.52 732.52 10,405,372 0
18-Aug-2022 732.52 755.41 727.94 746.26 25,283,841 0
16-Aug-2022 741.68 746.26 723.37 732.52 18,890,801 0
15-Aug-2022 723.37 755.41 723.37 737.10 51,876,696 0