PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia · Delayed Price · Currency is IDR 179.00
-1.00 (-0.56%)
May 26, 2026, 4:00 PM WIB
IDX:ADHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | -0.56% | 1,386,500 |
| May 25, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 2,039,800 |
| May 22, 2026 | 171.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2.86% | 4,877,500 |
| May 21, 2026 | 179.00 | 181.00 | 172.00 | 175.00 | 175.00 | -2.23% | 6,950,300 |
| May 20, 2026 | 181.00 | 184.00 | 177.00 | 179.00 | 179.00 | -1.10% | 7,321,200 |
| May 19, 2026 | 194.00 | 194.00 | 179.00 | 181.00 | 181.00 | -5.73% | 7,271,000 |
| May 18, 2026 | 196.00 | 197.00 | 185.00 | 192.00 | 192.00 | -2.04% | 5,771,000 |
| May 13, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 3,505,300 |
| May 12, 2026 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 4,697,100 |
| May 11, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 6,323,800 |
| May 8, 2026 | 212.00 | 216.00 | 202.00 | 204.00 | 204.00 | -3.77% | 10,823,000 |
| May 7, 2026 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 11,234,500 |
| May 6, 2026 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 5.88% | 15,799,300 |
| May 5, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 10,644,800 |
| May 4, 2026 | 216.00 | 220.00 | 200.00 | 206.00 | 206.00 | -2.83% | 31,343,800 |
| Apr 30, 2026 | 244.00 | 244.00 | 208.00 | 212.00 | 212.00 | 16.48% | 178,082,200 |
| Apr 29, 2026 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 0.55% | 5,712,100 |
| Apr 28, 2026 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -0.55% | 5,797,000 |
| Apr 27, 2026 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 2,286,500 |
| Apr 24, 2026 | 187.00 | 191.00 | 180.00 | 181.00 | 181.00 | -4.23% | 10,615,400 |
| Apr 23, 2026 | 196.00 | 198.00 | 187.00 | 189.00 | 189.00 | -2.58% | 19,323,500 |
| Apr 22, 2026 | 188.00 | 196.00 | 188.00 | 194.00 | 194.00 | 3.19% | 18,527,400 |
| Apr 21, 2026 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 0.53% | 6,539,200 |
| Apr 20, 2026 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.58% | 4,198,400 |
| Apr 17, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 3,977,500 |
| Apr 16, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.53% | 3,758,800 |
| Apr 15, 2026 | 194.00 | 196.00 | 188.00 | 189.00 | 189.00 | -0.53% | 10,731,200 |
| Apr 14, 2026 | 185.00 | 192.00 | 185.00 | 190.00 | 190.00 | 2.70% | 9,269,000 |
| Apr 13, 2026 | 183.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 5,851,500 |
| Apr 10, 2026 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 4,636,900 |
| Apr 9, 2026 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | -0.54% | 4,027,100 |
| Apr 8, 2026 | 176.00 | 186.00 | 176.00 | 184.00 | 184.00 | 5.14% | 7,267,200 |
| Apr 7, 2026 | 187.00 | 187.00 | 175.00 | 175.00 | 175.00 | -6.91% | 15,202,700 |
| Apr 6, 2026 | 193.00 | 193.00 | 186.00 | 188.00 | 188.00 | -2.59% | 6,639,500 |
| Apr 2, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.53% | 5,884,300 |
| Apr 1, 2026 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 0.51% | 6,241,500 |
| Mar 31, 2026 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | -0.51% | 3,716,300 |
| Mar 30, 2026 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | -2.00% | 7,289,300 |
| Mar 27, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 6,335,500 |
| Mar 26, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 3,713,600 |
| Mar 25, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 6,217,600 |
| Mar 17, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | 1,768,400 |
| Mar 16, 2026 | 204.00 | 212.00 | 198.00 | 202.00 | 202.00 | -0.98% | 14,856,800 |
| Mar 13, 2026 | 208.00 | 224.00 | 204.00 | 204.00 | 204.00 | -2.86% | 23,185,100 |
| Mar 12, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 2,963,000 |
| Mar 11, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 3,082,600 |
| Mar 10, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 3,262,900 |
| Mar 9, 2026 | 216.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 17,417,700 |
| Mar 6, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 4,129,200 |
| Mar 5, 2026 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1.83% | 4,203,400 |