Price History - ADHI

Kembali ke Company
Ticker: ADHI
Company: PT Adhi Karya (Persero) Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 232.00 234.00 216.00 218.00 29,196,000 0
03-Mar-2026 228.00 238.00 228.00 234.00 13,998,900 0
02-Mar-2026 238.00 238.00 228.00 228.00 19,834,500 0
27-Feb-2026 240.00 242.00 236.00 242.00 6,489,700 0
26-Feb-2026 246.00 246.00 238.00 240.00 15,358,400 0
25-Feb-2026 256.00 258.00 244.00 246.00 30,864,500 0
24-Feb-2026 238.00 256.00 238.00 256.00 43,782,200 0
23-Feb-2026 238.00 242.00 236.00 238.00 6,320,500 0
20-Feb-2026 240.00 242.00 236.00 238.00 2,608,400 0
19-Feb-2026 238.00 242.00 236.00 240.00 6,657,700 0
18-Feb-2026 234.00 240.00 234.00 238.00 3,129,700 0
13-Feb-2026 238.00 238.00 234.00 236.00 2,369,400 0
12-Feb-2026 238.00 242.00 234.00 240.00 5,818,800 0
11-Feb-2026 234.00 238.00 234.00 236.00 7,611,700 0
10-Feb-2026 228.00 234.00 228.00 230.00 4,705,600 0
09-Feb-2026 228.00 232.00 226.00 228.00 5,186,800 0
06-Feb-2026 230.00 234.00 224.00 228.00 14,558,100 0
05-Feb-2026 232.00 238.00 230.00 236.00 14,237,700 0
04-Feb-2026 232.00 234.00 230.00 232.00 4,698,100 0
03-Feb-2026 228.00 232.00 220.00 230.00 5,572,500 0
02-Feb-2026 240.00 244.00 226.00 226.00 10,449,200 0
30-Jan-2026 226.00 242.00 226.00 234.00 19,405,900 0
29-Jan-2026 226.00 228.00 198.00 226.00 23,781,400 0
28-Jan-2026 242.00 246.00 224.00 230.00 35,483,900 0
27-Jan-2026 248.00 250.00 244.00 246.00 6,973,700 0
26-Jan-2026 252.00 254.00 246.00 248.00 13,554,800 0
23-Jan-2026 252.00 254.00 246.00 250.00 11,099,200 0
22-Jan-2026 252.00 258.00 250.00 252.00 11,811,200 0
21-Jan-2026 260.00 262.00 250.00 250.00 19,733,500 0
20-Jan-2026 260.00 262.00 258.00 258.00 10,418,300 0
19-Jan-2026 262.00 262.00 254.00 258.00 20,106,500 0
15-Jan-2026 266.00 268.00 262.00 262.00 16,845,700 0
14-Jan-2026 274.00 274.00 266.00 266.00 17,492,200 0
13-Jan-2026 268.00 276.00 268.00 274.00 23,812,800 0
12-Jan-2026 272.00 276.00 258.00 268.00 36,298,100 0
09-Jan-2026 270.00 280.00 268.00 270.00 54,107,100 0
08-Jan-2026 276.00 286.00 268.00 268.00 53,563,300 0
07-Jan-2026 270.00 276.00 268.00 272.00 17,203,400 0
06-Jan-2026 270.00 278.00 266.00 270.00 33,150,100 0
05-Jan-2026 272.00 272.00 266.00 268.00 20,734,200 0
02-Jan-2026 272.00 276.00 268.00 272.00 23,439,300 0
30-Dec-2025 272.00 276.00 266.00 268.00 20,847,700 0
29-Dec-2025 260.00 280.00 256.00 272.00 59,890,000 0
24-Dec-2025 264.00 274.00 260.00 260.00 138,280,200 0
23-Dec-2025 252.00 254.00 246.00 250.00 13,351,100 0
22-Dec-2025 254.00 268.00 250.00 250.00 55,337,200 0
19-Dec-2025 256.00 264.00 252.00 254.00 61,062,600 0
18-Dec-2025 264.00 268.00 254.00 254.00 44,791,000 0
17-Dec-2025 260.00 268.00 254.00 258.00 32,702,700 0
16-Dec-2025 268.00 286.00 252.00 260.00 188,582,400 0
15-Dec-2025 244.00 252.00 240.00 248.00 30,379,100 0
12-Dec-2025 246.00 252.00 238.00 240.00 51,817,800 0
11-Dec-2025 250.00 250.00 240.00 246.00 10,821,500 0
10-Dec-2025 248.00 250.00 244.00 248.00 6,646,200 0
09-Dec-2025 250.00 250.00 246.00 246.00 10,445,400 0
08-Dec-2025 248.00 252.00 246.00 250.00 17,072,800 0
05-Dec-2025 248.00 256.00 244.00 248.00 68,962,500 0
04-Dec-2025 244.00 252.00 242.00 246.00 68,712,300 0
03-Dec-2025 238.00 250.00 238.00 242.00 94,374,400 0
02-Dec-2025 244.00 244.00 238.00 238.00 16,017,700 0
01-Dec-2025 250.00 250.00 238.00 244.00 21,218,600 0
28-Nov-2025 250.00 252.00 246.00 250.00 13,002,200 0
27-Nov-2025 252.00 254.00 250.00 250.00 11,452,500 0
26-Nov-2025 252.00 260.00 250.00 252.00 59,852,000 0
25-Nov-2025 256.00 260.00 248.00 250.00 58,400,000 0
24-Nov-2025 258.00 262.00 254.00 256.00 29,296,300 0
21-Nov-2025 260.00 264.00 258.00 258.00 12,651,600 0
20-Nov-2025 256.00 274.00 256.00 260.00 122,531,600 0
19-Nov-2025 258.00 260.00 256.00 256.00 4,647,900 0
18-Nov-2025 260.00 260.00 256.00 258.00 6,037,700 0
17-Nov-2025 260.00 260.00 256.00 260.00 10,697,600 0
14-Nov-2025 258.00 262.00 258.00 258.00 6,921,900 0
13-Nov-2025 260.00 264.00 256.00 258.00 7,911,500 0
12-Nov-2025 264.00 266.00 260.00 260.00 7,620,000 0
11-Nov-2025 266.00 268.00 262.00 264.00 10,325,200 0
10-Nov-2025 268.00 270.00 264.00 266.00 13,897,000 0
07-Nov-2025 268.00 270.00 264.00 268.00 6,951,800 0
06-Nov-2025 266.00 268.00 264.00 268.00 5,559,100 0
05-Nov-2025 266.00 268.00 264.00 266.00 8,215,400 0
04-Nov-2025 266.00 272.00 264.00 268.00 18,951,300 0
03-Nov-2025 262.00 268.00 262.00 264.00 9,094,800 0
31-Oct-2025 268.00 268.00 262.00 262.00 4,612,800 0
30-Oct-2025 266.00 270.00 264.00 268.00 15,326,100 0
29-Oct-2025 270.00 270.00 262.00 266.00 10,383,700 0
28-Oct-2025 264.00 278.00 262.00 268.00 69,475,900 0
27-Oct-2025 268.00 272.00 260.00 264.00 20,311,200 0
24-Oct-2025 268.00 274.00 264.00 268.00 17,060,600 0
23-Oct-2025 272.00 276.00 268.00 270.00 27,467,600 0
22-Oct-2025 268.00 282.00 262.00 278.00 52,258,600 0
21-Oct-2025 260.00 272.00 260.00 266.00 15,489,400 0
20-Oct-2025 248.00 262.00 248.00 258.00 6,192,100 0
17-Oct-2025 260.00 260.00 246.00 248.00 21,739,000 0
16-Oct-2025 258.00 260.00 256.00 258.00 3,551,800 0
15-Oct-2025 262.00 262.00 256.00 256.00 7,821,100 0
14-Oct-2025 268.00 268.00 256.00 262.00 17,591,800 0
13-Oct-2025 264.00 268.00 258.00 264.00 7,864,000 0
10-Oct-2025 270.00 270.00 264.00 266.00 7,160,300 0
09-Oct-2025 262.00 276.00 262.00 266.00 35,210,000 0
08-Oct-2025 262.00 264.00 254.00 260.00 10,245,100 0
07-Oct-2025 266.00 268.00 258.00 262.00 19,908,100 0