PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia
· Delayed Price · Currency is IDR 248.00
+2.00 (0.81%)
At close: Dec 5, 2025
IDX:ADHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | 0.81% | 68,962,500 |
| Dec 4, 2025 | 244.00 | 252.00 | 242.00 | 246.00 | 246.00 | 1.65% | 68,712,300 |
| Dec 3, 2025 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1.68% | 94,374,400 |
| Dec 2, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.46% | 16,017,700 |
| Dec 1, 2025 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | -2.40% | 21,218,600 |
| Nov 28, 2025 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | - | 13,002,200 |
| Nov 27, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -0.79% | 11,452,500 |
| Nov 26, 2025 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 0.80% | 59,852,000 |
| Nov 25, 2025 | 256.00 | 260.00 | 248.00 | 250.00 | 250.00 | -2.34% | 58,400,000 |
| Nov 24, 2025 | 258.00 | 262.00 | 254.00 | 256.00 | 256.00 | -0.78% | 29,296,300 |
| Nov 21, 2025 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.77% | 12,651,600 |
| Nov 20, 2025 | 256.00 | 274.00 | 256.00 | 260.00 | 260.00 | 1.56% | 122,531,600 |
| Nov 19, 2025 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 4,647,900 |
| Nov 18, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 6,037,700 |
| Nov 17, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 10,697,600 |
| Nov 14, 2025 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | - | 6,921,900 |
| Nov 13, 2025 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | -0.77% | 7,911,500 |
| Nov 12, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 7,620,000 |
| Nov 11, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 10,325,200 |
| Nov 10, 2025 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 13,897,000 |
| Nov 7, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | - | 6,951,800 |
| Nov 6, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 5,559,100 |
| Nov 5, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 8,215,400 |
| Nov 4, 2025 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 1.52% | 18,951,300 |
| Nov 3, 2025 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 9,094,800 |
| Oct 31, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | -2.24% | 4,612,800 |
| Oct 30, 2025 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 15,326,100 |
| Oct 29, 2025 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -0.75% | 10,383,700 |
| Oct 28, 2025 | 264.00 | 278.00 | 262.00 | 268.00 | 268.00 | 1.52% | 69,475,900 |
| Oct 27, 2025 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | -1.49% | 20,311,200 |
| Oct 24, 2025 | 268.00 | 274.00 | 264.00 | 268.00 | 268.00 | -0.74% | 17,060,600 |
| Oct 23, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | -2.88% | 27,467,600 |
| Oct 22, 2025 | 268.00 | 282.00 | 262.00 | 278.00 | 278.00 | 4.51% | 52,258,600 |
| Oct 21, 2025 | 260.00 | 272.00 | 260.00 | 266.00 | 266.00 | 3.10% | 15,489,400 |
| Oct 20, 2025 | 248.00 | 262.00 | 248.00 | 258.00 | 258.00 | 4.03% | 6,192,100 |
| Oct 17, 2025 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.88% | 21,739,000 |
| Oct 16, 2025 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 0.78% | 3,551,800 |
| Oct 15, 2025 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -2.29% | 7,821,100 |
| Oct 14, 2025 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | -0.76% | 17,591,800 |
| Oct 13, 2025 | 264.00 | 268.00 | 258.00 | 264.00 | 264.00 | -0.75% | 7,864,000 |
| Oct 10, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 7,160,300 |
| Oct 9, 2025 | 262.00 | 276.00 | 262.00 | 266.00 | 266.00 | 2.31% | 35,210,000 |
| Oct 8, 2025 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 10,245,100 |
| Oct 7, 2025 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | -1.50% | 19,908,100 |
| Oct 6, 2025 | 278.00 | 280.00 | 264.00 | 266.00 | 266.00 | -3.62% | 28,670,900 |
| Oct 3, 2025 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -1.43% | 20,102,600 |
| Oct 2, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 15,688,000 |
| Oct 1, 2025 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | -0.71% | 44,261,800 |
| Sep 30, 2025 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | 0.72% | 29,101,800 |
| Sep 29, 2025 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 25,081,700 |
| Sep 26, 2025 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 0.72% | 19,037,400 |
| Sep 25, 2025 | 280.00 | 294.00 | 276.00 | 276.00 | 276.00 | -0.72% | 31,021,600 |
| Sep 24, 2025 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | -0.71% | 15,859,700 |
| Sep 23, 2025 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 18,269,800 |
| Sep 22, 2025 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | -1.40% | 14,279,900 |
| Sep 19, 2025 | 294.00 | 294.00 | 284.00 | 286.00 | 286.00 | -2.05% | 15,791,700 |
| Sep 18, 2025 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | -0.68% | 89,517,500 |
| Sep 17, 2025 | 288.00 | 298.00 | 284.00 | 294.00 | 294.00 | 3.52% | 55,243,100 |
| Sep 16, 2025 | 288.00 | 298.00 | 282.00 | 284.00 | 284.00 | - | 52,973,600 |
| Sep 15, 2025 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 2.90% | 57,388,100 |
| Sep 12, 2025 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 8,835,500 |
| Sep 11, 2025 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 2.94% | 38,406,000 |
| Sep 10, 2025 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 11,699,600 |
| Sep 9, 2025 | 282.00 | 290.00 | 274.00 | 278.00 | 278.00 | -1.42% | 27,529,500 |
| Sep 8, 2025 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | -2.76% | 30,383,600 |
| Sep 4, 2025 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.36% | 45,994,600 |
| Sep 3, 2025 | 268.00 | 300.00 | 266.00 | 294.00 | 294.00 | 9.70% | 130,272,900 |
| Sep 2, 2025 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 3.08% | 22,875,200 |
| Sep 1, 2025 | 252.00 | 266.00 | 246.00 | 260.00 | 260.00 | -3.70% | 30,334,700 |
| Aug 29, 2025 | 286.00 | 286.00 | 260.00 | 270.00 | 270.00 | -6.90% | 72,937,200 |
| Aug 28, 2025 | 292.00 | 300.00 | 286.00 | 290.00 | 290.00 | -0.68% | 38,887,200 |
| Aug 27, 2025 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | -0.68% | 32,429,600 |
| Aug 26, 2025 | 294.00 | 304.00 | 288.00 | 294.00 | 294.00 | 0.68% | 77,367,600 |
| Aug 25, 2025 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 0.69% | 62,521,700 |
| Aug 22, 2025 | 296.00 | 306.00 | 288.00 | 290.00 | 290.00 | -2.03% | 151,822,800 |
| Aug 21, 2025 | 286.00 | 318.00 | 286.00 | 296.00 | 296.00 | 4.23% | 358,321,400 |
| Aug 20, 2025 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 1.43% | 35,431,200 |
| Aug 19, 2025 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 66,321,400 |
| Aug 15, 2025 | 286.00 | 290.00 | 270.00 | 272.00 | 272.00 | -4.23% | 79,184,500 |
| Aug 14, 2025 | 284.00 | 298.00 | 282.00 | 284.00 | 284.00 | 1.43% | 195,408,400 |
| Aug 13, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -1.41% | 36,277,200 |
| Aug 12, 2025 | 286.00 | 296.00 | 274.00 | 284.00 | 284.00 | 0.71% | 198,888,200 |
| Aug 11, 2025 | 252.00 | 284.00 | 252.00 | 282.00 | 282.00 | 12.80% | 136,291,300 |
| Aug 8, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 9,065,500 |
| Aug 7, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | -1.53% | 7,902,600 |
| 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 |