Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 842.40 842.40 814.93 833.24 17,151,822 0
28-Dec-2021 883.60 892.76 833.24 842.40 30,061,857 0
27-Dec-2021 828.67 879.03 828.67 879.03 20,074,329 0
24-Dec-2021 810.35 833.24 805.77 824.09 11,129,883 0
23-Dec-2021 828.67 833.24 805.77 810.35 15,138,720 0
22-Dec-2021 856.13 860.71 828.67 828.67 20,630,217 0
21-Dec-2021 851.56 874.45 837.82 851.56 36,186,783 0
20-Dec-2021 897.34 897.34 837.82 846.98 39,837,187 0
17-Dec-2021 924.81 924.81 874.45 897.34 26,519,682 0
16-Dec-2021 947.70 952.28 915.65 924.81 13,144,841 0
15-Dec-2021 952.28 966.01 933.97 938.54 14,202,339 0
14-Dec-2021 966.01 970.59 938.54 952.28 13,251,759 0
13-Dec-2021 975.17 979.75 961.43 970.59 5,294,151 0
10-Dec-2021 984.33 984.33 961.43 970.59 11,338,696 0
09-Dec-2021 998.06 998.06 970.59 984.33 11,251,873 0
08-Dec-2021 1,007.22 1,016.37 975.17 993.48 17,082,909 0
07-Dec-2021 952.28 1,002.64 952.28 998.06 30,409,915 0
06-Dec-2021 938.54 956.86 929.39 947.70 13,108,473 0
03-Dec-2021 947.70 979.75 924.81 938.54 15,119,499 0
02-Dec-2021 929.39 952.28 892.76 943.12 34,336,953 0
01-Dec-2021 938.54 966.01 929.39 933.97 22,578,337 0
30-Nov-2021 993.48 1,002.64 929.39 938.54 38,878,526 0
29-Nov-2021 993.48 1,011.80 947.70 984.33 43,474,049 0
26-Nov-2021 1,062.16 1,062.16 993.48 1,002.64 44,538,973 0
25-Nov-2021 1,043.84 1,066.73 1,039.27 1,057.58 23,165,460 0
24-Nov-2021 1,039.27 1,062.16 1,030.11 1,039.27 24,053,461 0
23-Nov-2021 1,043.84 1,048.42 1,030.11 1,039.27 15,664,138 0
22-Nov-2021 1,020.95 1,075.89 1,020.95 1,043.84 45,818,280 0
19-Nov-2021 1,020.95 1,030.11 1,016.37 1,020.95 11,353,986 0
18-Nov-2021 1,016.37 1,025.53 1,011.80 1,020.95 18,124,789 0
17-Nov-2021 1,007.22 1,030.11 998.06 1,016.37 23,286,467 0
16-Nov-2021 998.06 1,016.37 988.90 1,002.64 12,694,451 0
15-Nov-2021 1,016.37 1,020.95 988.90 998.06 11,095,154 0
12-Nov-2021 1,039.27 1,043.84 998.06 1,016.37 32,912,395 0
11-Nov-2021 1,043.84 1,053.00 1,025.53 1,034.69 20,308,479 0
10-Nov-2021 1,025.53 1,062.16 1,016.37 1,043.84 46,310,935 0
09-Nov-2021 998.06 1,030.11 988.90 1,025.53 23,912,796 0
08-Nov-2021 1,007.22 1,011.80 988.90 988.90 14,779,632 0
05-Nov-2021 1,016.37 1,020.95 988.90 993.48 16,476,019 0
04-Nov-2021 1,025.53 1,039.27 1,007.22 1,016.37 42,918,489 0
03-Nov-2021 952.28 1,011.80 952.28 1,007.22 42,174,975 0
02-Nov-2021 979.75 984.33 943.12 952.28 12,519,057 0
01-Nov-2021 970.59 993.48 947.70 970.59 24,475,456 0
29-Oct-2021 943.12 975.17 933.97 961.43 29,843,106 0
28-Oct-2021 952.28 979.75 915.65 933.97 51,948,339 0
27-Oct-2021 1,002.64 1,011.80 952.28 952.28 53,024,839 0
26-Oct-2021 1,025.53 1,039.27 998.06 1,002.64 36,523,810 0
25-Oct-2021 1,062.16 1,075.89 1,025.53 1,030.11 37,986,921 0
22-Oct-2021 1,011.80 1,062.16 952.28 1,057.58 105,463,758 0
21-Oct-2021 1,089.63 1,103.36 1,016.37 1,016.37 76,094,521 0
19-Oct-2021 1,089.63 1,107.94 1,089.63 1,089.63 16,283,915 0
18-Oct-2021 1,089.63 1,117.10 1,085.05 1,089.63 34,490,833 0
15-Oct-2021 1,080.47 1,094.20 1,066.73 1,085.05 35,621,721 0
14-Oct-2021 1,053.00 1,098.78 1,053.00 1,080.47 48,547,483 0
13-Oct-2021 1,053.00 1,057.58 1,030.11 1,053.00 30,610,428 0
12-Oct-2021 998.06 1,071.31 984.33 1,043.84 83,603,487 0
11-Oct-2021 1,007.22 1,011.80 984.33 998.06 31,423,292 0
08-Oct-2021 1,007.22 1,020.95 988.90 1,007.22 29,462,066 0
07-Oct-2021 1,011.80 1,039.27 988.90 1,002.64 39,591,570 0
06-Oct-2021 998.06 1,043.84 993.48 1,011.80 50,246,163 0
05-Oct-2021 1,002.64 1,043.84 975.17 984.33 53,903,339 0
04-Oct-2021 979.75 1,020.95 970.59 1,002.64 51,004,858 0
01-Oct-2021 879.03 1,002.64 874.45 970.59 107,420,724 0
30-Sep-2021 869.87 883.60 860.71 883.60 35,746,878 0
29-Sep-2021 837.82 883.60 828.67 860.71 61,387,296 0
28-Sep-2021 846.98 851.56 837.82 842.40 17,562,349 0
27-Sep-2021 833.24 860.71 828.67 846.98 26,287,170 0
24-Sep-2021 833.24 842.40 819.51 828.67 21,563,541 0
23-Sep-2021 814.93 856.13 814.93 828.67 70,391,044 0
22-Sep-2021 824.09 828.67 810.35 810.35 25,997,103 0
21-Sep-2021 787.46 819.51 755.41 819.51 43,950,759 0
20-Sep-2021 805.77 824.09 782.88 787.46 39,901,404 0
17-Sep-2021 787.46 828.67 782.88 805.77 67,141,119 0
16-Sep-2021 819.51 828.67 787.46 787.46 51,677,166 0
15-Sep-2021 764.57 819.51 755.41 819.51 77,383,439 0
14-Sep-2021 750.83 787.46 746.26 764.57 44,421,025 0
13-Sep-2021 750.83 755.41 723.37 746.26 16,127,524 0
10-Sep-2021 746.26 759.99 741.68 750.83 17,338,901 0
09-Sep-2021 750.83 778.30 709.63 746.26 46,278,499 0
08-Sep-2021 755.41 778.30 746.26 755.41 44,299,799 0
07-Sep-2021 773.73 796.62 737.10 755.41 91,102,079 0
06-Sep-2021 682.16 769.15 677.58 769.15 94,092,298 0
03-Sep-2021 654.69 682.16 654.69 677.58 14,098,697 0
02-Sep-2021 673.00 677.58 654.69 654.69 10,421,863 0
01-Sep-2021 673.00 682.16 663.85 668.43 9,214,417 0
31-Aug-2021 668.43 677.58 659.27 673.00 11,100,287 0
30-Aug-2021 654.69 677.58 654.69 668.43 20,548,855 0
27-Aug-2021 650.11 659.27 640.96 654.69 6,340,727 0
26-Aug-2021 659.27 663.85 640.96 650.11 9,002,219 0
25-Aug-2021 645.53 682.16 645.53 659.27 39,393,569 0
24-Aug-2021 645.53 659.27 640.96 645.53 17,376,143 0
23-Aug-2021 618.07 645.53 618.07 640.96 14,204,304 0
20-Aug-2021 622.64 627.22 604.33 613.49 19,173,441 0
19-Aug-2021 640.96 640.96 618.07 622.64 16,175,468 0
18-Aug-2021 645.53 650.11 627.22 640.96 16,220,136 0
16-Aug-2021 654.69 654.69 636.38 640.96 9,946,573 0
13-Aug-2021 654.69 663.85 640.96 645.53 8,386,920 0
12-Aug-2021 640.96 663.85 636.38 654.69 18,026,608 0
10-Aug-2021 640.96 640.96 627.22 640.96 8,773,529 0
09-Aug-2021 645.53 650.11 631.80 636.38 12,290,368 0