Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
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
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