PT Adhi Karya (Persero) Tbk (ADHI.JK)
IDR 274.0
(-0.72%)
IDR 274.0
(-0.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2025 | 268.0 | 270.0 | 262.0 | 262.0 | 5.53 Million |
| 04 Jun, 2025 | 256.0 | 260.0 | 254.0 | 254.0 | 2.97 Million |
| 03 Jun, 2025 | 260.0 | 262.0 | 252.0 | 254.0 | 3.59 Million |
| 02 Jun, 2025 | 266.0 | 266.0 | 258.0 | 258.0 | 8.05 Million |
| 28 May, 2025 | 268.0 | 278.0 | 262.0 | 266.0 | 42.84 Million |
| 27 May, 2025 | 262.0 | 278.0 | 262.0 | 266.0 | 62.55 Million |
| 26 May, 2025 | 248.0 | 260.0 | 248.0 | 260.0 | 41.49 Million |
| 23 May, 2025 | 254.0 | 260.0 | 246.0 | 248.0 | 40.88 Million |
| 22 May, 2025 | 260.0 | 264.0 | 252.0 | 254.0 | 40.33 Million |
| 21 May, 2025 | 270.0 | 270.0 | 260.0 | 260.0 | 31.86 Million |
SUMEETINDS
286940
QGMD
443060
1775
1YD