PT Adhi Karya (Persero) Tbk (ADHI.JK)
IDR 274.0
(-0.72%)
IDR 274.0
(-0.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2025 | 278.0 | 288.0 | 272.0 | 274.0 | 64.17 Million |
| 07 May, 2025 | 276.0 | 284.0 | 272.0 | 272.0 | 32.66 Million |
| 06 May, 2025 | 276.0 | 280.0 | 270.0 | 274.0 | 34.81 Million |
| 05 May, 2025 | 278.0 | 282.0 | 270.0 | 276.0 | 45.74 Million |
| 02 May, 2025 | 292.0 | 294.0 | 268.0 | 276.0 | 55.02 Million |
| 30 Apr, 2025 | 290.0 | 294.0 | 280.0 | 292.0 | 60.86 Million |
| 29 Apr, 2025 | 270.0 | 306.0 | 262.0 | 290.0 | 239.16 Million |
| 28 Apr, 2025 | 258.0 | 272.0 | 256.0 | 268.0 | 55.46 Million |
| 25 Apr, 2025 | 256.0 | 262.0 | 252.0 | 256.0 | 34.71 Million |
| 24 Apr, 2025 | 250.0 | 264.0 | 246.0 | 252.0 | 57.94 Million |
SUMEETINDS
286940
QGMD
443060
1775
1YD