Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 668.43 668.43 659.27 659.27 4,875,214 0
06-Jun-2022 668.43 668.43 654.69 663.85 7,896,995 0
03-Jun-2022 663.85 677.58 659.27 668.43 10,789,142 0
02-Jun-2022 663.85 677.58 654.69 663.85 10,207,262 0
31-May-2022 673.00 677.58 654.69 663.85 7,690,039 0
30-May-2022 654.69 673.00 640.96 668.43 13,656,935 0
27-May-2022 631.80 654.69 631.80 654.69 12,561,868 0
25-May-2022 636.38 640.96 622.64 627.22 10,411,269 0
24-May-2022 604.33 636.38 604.33 627.22 15,930,506 0
23-May-2022 618.07 618.07 599.75 599.75 8,494,821 0
20-May-2022 622.64 622.64 595.17 613.49 12,314,722 0
19-May-2022 622.64 622.64 613.49 618.07 3,787,683 0
18-May-2022 627.22 636.38 622.64 622.64 4,132,356 0
17-May-2022 627.22 636.38 622.64 627.22 4,039,962 0
13-May-2022 622.64 627.22 613.49 627.22 4,995,019 0
12-May-2022 636.38 640.96 618.07 622.64 5,996,492 0
11-May-2022 631.80 640.96 622.64 636.38 5,128,695 0
10-May-2022 636.38 636.38 608.91 631.80 15,533,412 0
09-May-2022 659.27 659.27 631.80 636.38 9,000,035 0
28-Apr-2022 663.85 668.43 650.11 659.27 6,454,526 0
27-Apr-2022 654.69 663.85 645.53 654.69 5,948,657 0
26-Apr-2022 645.53 659.27 640.96 654.69 8,457,033 0
25-Apr-2022 663.85 663.85 640.96 645.53 6,374,801 0
22-Apr-2022 663.85 677.58 650.11 659.27 7,636,416 0
21-Apr-2022 645.53 677.58 640.96 663.85 23,135,645 0
20-Apr-2022 650.11 654.69 640.96 640.96 4,513,286 0
19-Apr-2022 645.53 650.11 640.96 645.53 4,997,641 0
18-Apr-2022 640.96 650.11 636.38 645.53 4,905,138 0
14-Apr-2022 640.96 645.53 631.80 640.96 5,597,869 0
13-Apr-2022 645.53 650.11 636.38 640.96 5,422,584 0
12-Apr-2022 650.11 659.27 636.38 636.38 8,455,068 0
11-Apr-2022 654.69 654.69 631.80 640.96 8,234,897 0
08-Apr-2022 659.27 663.85 645.53 650.11 14,892,229 0
07-Apr-2022 668.43 668.43 654.69 654.69 10,834,137 0
06-Apr-2022 668.43 677.58 659.27 668.43 4,557,517 0
05-Apr-2022 663.85 677.58 663.85 668.43 5,028,548 0
04-Apr-2022 663.85 668.43 654.69 663.85 5,336,416 0
01-Apr-2022 682.16 682.16 663.85 663.85 8,731,810 0
31-Mar-2022 691.32 695.90 677.58 677.58 4,419,255 0
30-Mar-2022 682.16 705.05 677.58 686.74 15,696,574 0
29-Mar-2022 677.58 691.32 673.00 677.58 9,456,321 0
28-Mar-2022 673.00 682.16 673.00 677.58 4,868,225 0
25-Mar-2022 677.58 682.16 663.85 673.00 7,216,169 0
24-Mar-2022 668.43 682.16 654.69 677.58 15,830,250 0
23-Mar-2022 673.00 682.16 654.69 654.69 17,406,394 0
22-Mar-2022 677.58 691.32 663.85 673.00 18,302,368 0
21-Mar-2022 700.47 700.47 673.00 673.00 13,504,694 0
18-Mar-2022 732.52 737.10 686.74 695.90 26,237,588 0
17-Mar-2022 718.79 732.52 718.79 723.37 12,848,440 0
16-Mar-2022 709.63 723.37 695.90 714.21 8,200,386 0
15-Mar-2022 741.68 746.26 695.90 705.05 18,259,557 0
14-Mar-2022 759.99 759.99 732.52 737.10 21,755,317 0
11-Mar-2022 714.21 764.57 695.90 755.41 44,443,850 0
10-Mar-2022 727.94 750.83 709.63 723.37 26,330,418 0
09-Mar-2022 659.27 723.37 659.27 723.37 35,935,049 0
08-Mar-2022 636.38 691.32 622.64 654.69 28,144,426 0
07-Mar-2022 659.27 659.27 627.22 636.38 17,927,335 0
04-Mar-2022 673.00 682.16 640.96 659.27 24,278,547 0
02-Mar-2022 700.47 705.05 673.00 673.00 18,264,799 0
01-Mar-2022 695.90 718.79 695.90 700.47 16,971,622 0
25-Feb-2022 695.90 723.37 686.74 695.90 53,057,166 0
24-Feb-2022 764.57 764.57 714.21 714.21 58,525,947 0
23-Feb-2022 819.51 824.09 764.57 764.57 68,126,756 0
22-Feb-2022 851.56 851.56 814.93 819.51 28,741,924 0
21-Feb-2022 860.71 869.87 846.98 851.56 24,691,149 0
18-Feb-2022 846.98 860.71 846.98 856.13 17,086,294 0
17-Feb-2022 856.13 874.45 846.98 851.56 21,678,978 0
16-Feb-2022 824.09 865.29 824.09 856.13 39,138,996 0
15-Feb-2022 819.51 828.67 814.93 824.09 5,081,624 0
14-Feb-2022 837.82 837.82 810.35 819.51 8,390,087 0
11-Feb-2022 842.40 842.40 819.51 842.40 5,770,751 0
10-Feb-2022 851.56 856.13 828.67 842.40 8,282,295 0
09-Feb-2022 833.24 856.13 833.24 851.56 11,838,122 0
08-Feb-2022 810.35 837.82 805.77 833.24 21,000,445 0
07-Feb-2022 792.04 810.35 792.04 810.35 15,261,256 0
04-Feb-2022 805.77 824.09 787.46 792.04 25,775,294 0
03-Feb-2022 782.88 814.93 769.15 801.20 22,880,526 0
02-Feb-2022 759.99 805.77 759.99 782.88 9,043,719 0
31-Jan-2022 746.26 769.15 746.26 759.99 11,046,118 0
28-Jan-2022 741.68 750.83 737.10 741.68 3,689,502 0
27-Jan-2022 737.10 755.41 737.10 741.68 5,827,432 0
26-Jan-2022 737.10 759.99 727.94 741.68 7,532,556 0
25-Jan-2022 759.99 764.57 732.52 737.10 5,378,681 0
24-Jan-2022 769.15 778.30 755.41 764.57 6,382,774 0
21-Jan-2022 764.57 778.30 746.26 769.15 11,325,481 0
20-Jan-2022 755.41 773.73 750.83 764.57 10,323,791 0
19-Jan-2022 746.26 764.57 727.94 755.41 12,003,905 0
18-Jan-2022 769.15 769.15 718.79 755.41 25,804,235 0
17-Jan-2022 819.51 824.09 759.99 759.99 33,575,965 0
14-Jan-2022 824.09 824.09 805.77 814.93 7,687,527 0
13-Jan-2022 814.93 837.82 805.77 824.09 12,517,419 0
12-Jan-2022 824.09 833.24 778.30 814.93 17,662,496 0
11-Jan-2022 846.98 846.98 810.35 824.09 15,508,948 0
10-Jan-2022 856.13 860.71 842.40 846.98 7,485,158 0
07-Jan-2022 842.40 869.87 833.24 856.13 14,926,959 0
06-Jan-2022 833.24 842.40 814.93 842.40 12,312,756 0
05-Jan-2022 846.98 851.56 828.67 828.67 6,104,611 0
04-Jan-2022 842.40 851.56 828.67 846.98 11,590,975 0
03-Jan-2022 819.51 846.98 814.93 842.40 20,281,176 0
30-Dec-2021 833.24 842.40 819.51 819.51 6,633,961 0