PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia · Delayed Price · Currency is IDR 133.00
-5.00 (-3.62%)
Aug 21, 2026, 4:14 PM WIB
IDX:ADHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | -3.62% | 35,346,200 |
| Aug 20, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -1.43% | 24,236,800 |
| Aug 19, 2026 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | -0.71% | 15,509,400 |
| Aug 18, 2026 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 14,546,500 |
| Aug 14, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 6,726,100 |
| Aug 13, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 6,949,400 |
| Aug 12, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 11,166,100 |
| Aug 11, 2026 | 147.00 | 155.00 | 142.00 | 144.00 | 144.00 | -2.70% | 52,744,300 |
| Aug 10, 2026 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 17,745,300 |
| Aug 7, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 16,847,700 |
| Aug 6, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 13,652,400 |
| Aug 5, 2026 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | -1.31% | 19,075,300 |
| Aug 4, 2026 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | -3.16% | 29,026,200 |
| Aug 3, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 5,753,400 |
| Jul 31, 2026 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 1,676,200 |
| Jul 30, 2026 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | - | 3,096,700 |
| Jul 29, 2026 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | -1.24% | 6,857,200 |
| Jul 28, 2026 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | - | 3,391,900 |
| Jul 27, 2026 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 2,341,900 |
| Jul 24, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | -1.82% | 5,326,400 |
| Jul 23, 2026 | 165.00 | 171.00 | 163.00 | 165.00 | 165.00 | - | 17,405,300 |
| Jul 22, 2026 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | -4.07% | 18,579,800 |
| Jul 21, 2026 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 2.99% | 12,071,500 |
| Jul 20, 2026 | 166.00 | 168.00 | 164.00 | 167.00 | 167.00 | 0.60% | 2,728,100 |
| Jul 17, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 2,814,900 |
| Jul 16, 2026 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 0.61% | 3,145,200 |
| Jul 15, 2026 | 163.00 | 167.00 | 162.00 | 163.00 | 163.00 | 0.62% | 9,857,200 |
| Jul 14, 2026 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1.89% | 4,951,900 |
| Jul 13, 2026 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | -0.63% | 3,061,200 |
| Jul 10, 2026 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 2,864,300 |
| Jul 9, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 1,662,000 |
| Jul 8, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 4,624,700 |
| Jul 7, 2026 | 149.00 | 163.00 | 148.00 | 159.00 | 159.00 | 8.90% | 16,388,300 |
| Jul 6, 2026 | 153.00 | 154.00 | 146.00 | 146.00 | 146.00 | -4.58% | 5,072,800 |
| Jul 3, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 2,685,000 |
| Jul 2, 2026 | 151.00 | 153.00 | 148.00 | 151.00 | 151.00 | 0.67% | 2,913,800 |
| Jul 1, 2026 | 151.00 | 157.00 | 147.00 | 150.00 | 150.00 | -1.32% | 4,154,900 |
| Jun 30, 2026 | 155.00 | 155.00 | 146.00 | 152.00 | 152.00 | -1.94% | 3,326,600 |
| Jun 29, 2026 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 1,419,000 |
| Jun 26, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -2.52% | 2,025,500 |
| Jun 25, 2026 | 155.00 | 162.00 | 151.00 | 159.00 | 159.00 | 2.58% | 7,502,600 |
| Jun 24, 2026 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | -2.52% | 3,355,800 |
| Jun 23, 2026 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | -0.63% | 2,214,600 |
| Jun 22, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 1,616,100 |
| Jun 19, 2026 | 162.00 | 163.00 | 156.00 | 161.00 | 161.00 | -0.62% | 3,348,500 |
| Jun 18, 2026 | 167.00 | 170.00 | 160.00 | 162.00 | 162.00 | -2.41% | 5,818,200 |
| Jun 17, 2026 | 167.00 | 172.00 | 163.00 | 166.00 | 166.00 | -0.60% | 7,500,600 |
| Jun 15, 2026 | 159.00 | 170.00 | 159.00 | 167.00 | 167.00 | 5.70% | 6,382,100 |
| Jun 12, 2026 | 152.00 | 165.00 | 150.00 | 158.00 | 158.00 | 5.33% | 4,910,200 |
| Jun 11, 2026 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | -3.23% | 3,369,700 |