Price History - ADHI

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