Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 645.53 650.11 636.38 640.96 8,942,917 0
05-Aug-2021 640.96 654.69 627.22 640.96 29,914,968 0
04-Aug-2021 659.27 663.85 631.80 640.96 29,141,857 0
03-Aug-2021 650.11 659.27 640.96 659.27 12,883,934 0
02-Aug-2021 627.22 654.69 613.49 640.96 24,030,199 0
30-Jul-2021 640.96 645.53 622.64 627.22 22,946,927 0
29-Jul-2021 650.11 654.69 631.80 640.96 16,114,528 0
28-Jul-2021 677.58 682.16 640.96 645.53 15,761,665 0
27-Jul-2021 668.43 709.63 668.43 677.58 16,218,607 0
26-Jul-2021 677.58 686.74 663.85 668.43 14,963,654 0
23-Jul-2021 695.90 714.21 673.00 677.58 28,320,584 0
22-Jul-2021 700.47 732.52 686.74 695.90 50,024,245 0
21-Jul-2021 631.80 709.63 631.80 691.32 76,639,488 0
19-Jul-2021 622.64 636.38 613.49 631.80 11,103,891 0
16-Jul-2021 608.91 631.80 608.91 622.64 22,059,254 0
15-Jul-2021 618.07 627.22 604.33 604.33 21,510,355 0
14-Jul-2021 631.80 640.96 613.49 613.49 25,025,337 0
13-Jul-2021 650.11 659.27 627.22 631.80 18,672,487 0
12-Jul-2021 659.27 668.43 650.11 650.11 17,157,501 0
09-Jul-2021 640.96 659.27 640.96 654.69 20,528,541 0
08-Jul-2021 654.69 659.27 640.96 640.96 20,533,128 0
07-Jul-2021 654.69 668.43 640.96 654.69 26,693,547 0
06-Jul-2021 668.43 677.58 650.11 654.69 34,114,816 0
05-Jul-2021 709.63 714.21 668.43 668.43 27,636,919 0
02-Jul-2021 691.32 718.79 691.32 709.63 18,737,905 0
01-Jul-2021 691.32 714.21 686.74 691.32 20,200,469 0
30-Jun-2021 682.16 705.05 673.00 691.32 20,156,675 0
29-Jun-2021 677.58 723.37 668.43 677.58 40,582,994 0
28-Jun-2021 718.79 723.37 677.58 677.58 16,095,197 0
25-Jun-2021 741.68 741.68 709.63 714.21 29,391,188 0
24-Jun-2021 773.73 782.88 741.68 741.68 20,994,002 0
23-Jun-2021 796.62 805.77 773.73 773.73 10,020,946 0
22-Jun-2021 796.62 824.09 792.04 792.04 13,386,417 0
21-Jun-2021 782.88 792.04 755.41 792.04 14,474,494 0