PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia · Delayed Price · Currency is IDR 256.00
-6.00 (-2.29%)
Aug 7, 2025, 10:50 AM WIB
IDX:ADHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 5.41% | 25,789,600 |
| Jun 23, 2025 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | -4.31% | 35,581,600 |
| Jun 20, 2025 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | -4.92% | 29,170,200 |
| Jun 19, 2025 | 264.00 | 266.00 | 242.00 | 244.00 | 244.00 | -7.58% | 56,046,500 |
| Jun 18, 2025 | 262.00 | 270.00 | 258.00 | 264.00 | 264.00 | 0.76% | 35,986,600 |
| Jun 17, 2025 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 22,292,100 |
| Jun 16, 2025 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | -3.70% | 40,775,200 |
| Jun 13, 2025 | 280.00 | 288.00 | 268.00 | 270.00 | 270.00 | -3.57% | 97,623,100 |
| Jun 12, 2025 | 270.00 | 286.00 | 264.00 | 280.00 | 280.00 | 4.48% | 119,526,500 |
| Jun 11, 2025 | 258.00 | 276.00 | 258.00 | 268.00 | 268.00 | 3.88% | 79,534,000 |
| Jun 10, 2025 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | -1.53% | 17,308,900 |
| Jun 5, 2025 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | -1.50% | 12,883,400 |
| Jun 4, 2025 | 256.00 | 268.00 | 254.00 | 266.00 | 266.00 | 4.72% | 46,758,600 |
| Jun 3, 2025 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -3.05% | 18,121,800 |
| Jun 2, 2025 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | -1.50% | 18,122,400 |
| May 28, 2025 | 268.00 | 278.00 | 262.00 | 266.00 | 266.00 | - | 48,383,700 |
| May 27, 2025 | 262.00 | 278.00 | 262.00 | 266.00 | 266.00 | 2.31% | 62,556,800 |
| May 26, 2025 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.84% | 41,491,000 |
| May 23, 2025 | 254.00 | 260.00 | 246.00 | 248.00 | 248.00 | -2.36% | 40,889,600 |
| May 22, 2025 | 260.00 | 264.00 | 252.00 | 254.00 | 254.00 | -2.31% | 40,338,300 |