PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia · Delayed Price · Currency is IDR 290.00
-4.00 (-1.36%)
Sep 4, 2025, 4:13 PM WIB
IDX:ADHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 45,994,600 |
| Sep 3, 2025 | 268.00 | 300.00 | 266.00 | 294.00 | 294.00 | 9.70% | 130,272,900 |
| Sep 2, 2025 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 3.08% | 22,875,200 |
| Sep 1, 2025 | 252.00 | 266.00 | 246.00 | 260.00 | 260.00 | -3.70% | 30,334,700 |
| Aug 29, 2025 | 286.00 | 286.00 | 260.00 | 270.00 | 270.00 | -6.90% | 72,937,200 |
| Aug 28, 2025 | 292.00 | 300.00 | 286.00 | 290.00 | 290.00 | -0.68% | 38,887,200 |
| Aug 27, 2025 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | -0.68% | 32,429,600 |
| Aug 26, 2025 | 294.00 | 304.00 | 288.00 | 294.00 | 294.00 | 0.68% | 77,367,600 |
| Aug 25, 2025 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 0.69% | 62,521,700 |
| Aug 22, 2025 | 296.00 | 306.00 | 288.00 | 290.00 | 290.00 | -2.03% | 151,822,800 |
| Aug 21, 2025 | 286.00 | 318.00 | 286.00 | 296.00 | 296.00 | 4.23% | 358,321,400 |
| Aug 20, 2025 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 1.43% | 35,431,200 |
| Aug 19, 2025 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 66,321,400 |
| Aug 15, 2025 | 286.00 | 290.00 | 270.00 | 272.00 | 272.00 | -4.23% | 79,184,500 |
| Aug 14, 2025 | 284.00 | 298.00 | 282.00 | 284.00 | 284.00 | 1.43% | 195,408,400 |
| Aug 13, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -1.41% | 36,277,200 |
| Aug 12, 2025 | 286.00 | 296.00 | 274.00 | 284.00 | 284.00 | 0.71% | 198,888,200 |
| Aug 11, 2025 | 252.00 | 284.00 | 252.00 | 282.00 | 282.00 | 12.80% | 136,291,300 |
| Aug 8, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 9,065,500 |
| Aug 7, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | -1.53% | 7,902,600 |
| Aug 6, 2025 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 0.77% | 16,939,100 |
| Aug 5, 2025 | 266.00 | 266.00 | 252.00 | 260.00 | 260.00 | -0.76% | 26,288,600 |
| Aug 4, 2025 | 248.00 | 262.00 | 244.00 | 262.00 | 262.00 | 6.50% | 67,262,300 |
| Aug 1, 2025 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 1.65% | 32,552,800 |
| Jul 31, 2025 | 246.00 | 250.00 | 240.00 | 242.00 | 242.00 | -1.63% | 8,364,900 |
| Jul 30, 2025 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | -2.38% | 11,660,500 |
| Jul 29, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 10,232,600 |
| Jul 28, 2025 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1.60% | 5,440,200 |
| Jul 25, 2025 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | -0.79% | 17,095,500 |
| Jul 24, 2025 | 260.00 | 264.00 | 252.00 | 252.00 | 252.00 | -3.08% | 14,934,100 |
| Jul 23, 2025 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 0.78% | 10,173,500 |
| Jul 22, 2025 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | -4.44% | 15,416,200 |
| Jul 21, 2025 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 2.27% | 42,339,200 |
| Jul 18, 2025 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | - | 19,828,500 |
| Jul 17, 2025 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1.54% | 22,198,200 |
| Jul 16, 2025 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 17,347,400 |
| Jul 15, 2025 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 3.23% | 14,964,500 |
| Jul 14, 2025 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.13% | 20,385,000 |
| Jul 11, 2025 | 258.00 | 266.00 | 254.00 | 256.00 | 256.00 | - | 17,308,400 |
| Jul 10, 2025 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | 2.40% | 50,580,100 |
| Jul 9, 2025 | 236.00 | 252.00 | 234.00 | 250.00 | 250.00 | 7.76% | 71,259,700 |
| Jul 8, 2025 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | - | 13,189,700 |
| Jul 7, 2025 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 4,993,000 |
| Jul 4, 2025 | 232.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 7,304,700 |
| Jul 3, 2025 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 3.57% | 20,070,900 |
| Jul 2, 2025 | 232.00 | 236.00 | 224.00 | 224.00 | 224.00 | -3.45% | 6,050,500 |
| Jul 1, 2025 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | -1.69% | 5,188,700 |
| Jun 30, 2025 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 9,079,400 |
| Jun 26, 2025 | 238.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 19,333,600 |
| Jun 25, 2025 | 236.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1.71% | 23,966,400 |