Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2022 695.90 732.52 691.32 723.37 40,375,055 0
11-Aug-2022 686.74 705.05 682.16 691.32 8,990,642 0
10-Aug-2022 686.74 695.90 677.58 682.16 6,514,592 0
09-Aug-2022 700.47 709.63 686.74 691.32 9,557,342 0
08-Aug-2022 705.05 727.94 700.47 700.47 26,317,094 0
05-Aug-2022 700.47 718.79 677.58 709.63 36,090,458 0
04-Aug-2022 673.00 686.74 668.43 682.16 7,249,260 0
03-Aug-2022 673.00 677.58 659.27 668.43 5,034,117 0
02-Aug-2022 677.58 682.16 659.27 673.00 5,638,277 0
01-Aug-2022 677.58 695.90 673.00 677.58 7,526,221 0
29-Jul-2022 686.74 700.47 673.00 677.58 9,270,006 0
28-Jul-2022 682.16 700.47 677.58 691.32 6,718,272 0
27-Jul-2022 682.16 691.32 668.43 677.58 5,666,017 0
26-Jul-2022 705.05 709.63 682.16 682.16 10,526,488 0
25-Jul-2022 668.43 705.05 659.27 700.47 17,744,623 0
22-Jul-2022 686.74 695.90 668.43 668.43 8,978,738 0
21-Jul-2022 686.74 691.32 668.43 691.32 11,272,186 0
20-Jul-2022 654.69 686.74 654.69 686.74 17,592,164 0
19-Jul-2022 645.53 654.69 640.96 650.11 5,739,189 0
18-Jul-2022 663.85 677.58 636.38 645.53 8,554,778 0
15-Jul-2022 659.27 663.85 645.53 659.27 4,637,460 0
14-Jul-2022 659.27 663.85 654.69 659.27 3,444,649 0
13-Jul-2022 659.27 668.43 654.69 659.27 5,666,890 0
12-Jul-2022 650.11 659.27 650.11 659.27 4,420,565 0
11-Jul-2022 654.69 663.85 645.53 650.11 2,846,933 0
08-Jul-2022 659.27 663.85 650.11 654.69 3,970,394 0
07-Jul-2022 645.53 663.85 645.53 659.27 4,216,995 0
06-Jul-2022 654.69 659.27 636.38 645.53 10,422,081 0
05-Jul-2022 650.11 668.43 645.53 654.69 11,485,149 0
04-Jul-2022 695.90 700.47 645.53 650.11 28,782,223 0
01-Jul-2022 705.05 709.63 668.43 691.32 25,687,379 0
30-Jun-2022 732.52 746.26 705.05 705.05 17,682,591 0
29-Jun-2022 750.83 759.99 732.52 732.52 24,229,511 0
28-Jun-2022 737.10 769.15 727.94 750.83 36,714,276 0
27-Jun-2022 750.83 759.99 723.37 737.10 23,507,621 0
24-Jun-2022 727.94 764.57 723.37 746.26 56,284,047 0
23-Jun-2022 668.43 732.52 663.85 723.37 39,343,222 0
22-Jun-2022 677.58 677.58 659.27 668.43 6,013,092 0
21-Jun-2022 677.58 695.90 673.00 673.00 5,497,940 0
20-Jun-2022 663.85 677.58 659.27 673.00 7,106,084 0
17-Jun-2022 673.00 673.00 654.69 663.85 4,955,922 0
16-Jun-2022 650.11 686.74 650.11 673.00 13,123,217 0
15-Jun-2022 650.11 659.27 636.38 650.11 12,809,670 0
14-Jun-2022 650.11 654.69 631.80 650.11 10,797,005 0
13-Jun-2022 686.74 691.32 645.53 650.11 20,342,663 0
10-Jun-2022 705.05 709.63 686.74 691.32 8,693,149 0
09-Jun-2022 709.63 723.37 700.47 705.05 23,584,396 0
08-Jun-2022 659.27 709.63 659.27 709.63 49,102,388 0