PT Adhi Karya (Persero) Tbk (IDX:ADHI)
Indonesia
· Delayed Price · Currency is IDR 210.00
-8.00 (-3.67%)
Mar 9, 2026, 4:14 PM WIB
IDX:ADHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.00 | 220.00 | 206.00 | 210.00 | - | -3.67% | 16,683,700 |
| 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 |
| Mar 4, 2026 | 232.00 | 234.00 | 216.00 | 218.00 | 218.00 | -6.84% | 29,196,000 |
| Mar 3, 2026 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 2.63% | 13,998,900 |
| Mar 2, 2026 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | -5.79% | 19,834,500 |
| Feb 27, 2026 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 6,489,700 |
| Feb 26, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | -2.44% | 15,358,400 |
| Feb 25, 2026 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | -3.91% | 30,864,500 |
| Feb 24, 2026 | 238.00 | 256.00 | 238.00 | 256.00 | 256.00 | 7.56% | 43,782,200 |
| Feb 23, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 6,405,400 |
| Feb 20, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 2,608,400 |
| Feb 19, 2026 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 0.84% | 6,657,700 |
| Feb 18, 2026 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 3,129,700 |
| Feb 13, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -1.67% | 2,369,400 |
| Feb 12, 2026 | 238.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1.69% | 5,818,800 |
| Feb 11, 2026 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 2.61% | 7,611,700 |
| Feb 10, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 4,705,600 |
| Feb 9, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 5,186,800 |
| Feb 6, 2026 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | -3.39% | 14,558,100 |
| Feb 5, 2026 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1.72% | 14,237,700 |
| Feb 4, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.87% | 4,698,100 |
| Feb 3, 2026 | 228.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1.77% | 5,572,500 |
| Feb 2, 2026 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | -3.42% | 10,449,200 |
| Jan 30, 2026 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 3.54% | 19,405,900 |
| Jan 29, 2026 | 226.00 | 228.00 | 198.00 | 226.00 | 226.00 | -1.74% | 23,781,400 |
| Jan 28, 2026 | 242.00 | 246.00 | 224.00 | 230.00 | 230.00 | -6.50% | 35,483,900 |
| Jan 27, 2026 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 6,973,700 |
| Jan 26, 2026 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 13,554,800 |
| Jan 23, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 11,099,200 |
| Jan 22, 2026 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 0.80% | 11,811,200 |
| Jan 21, 2026 | 260.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.10% | 19,733,500 |
| Jan 20, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | - | 10,418,300 |
| Jan 19, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -1.53% | 20,106,400 |
| Jan 15, 2026 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 16,845,700 |
| Jan 14, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -2.92% | 17,492,200 |
| Jan 13, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | 23,812,800 |
| Jan 12, 2026 | 272.00 | 276.00 | 258.00 | 268.00 | 268.00 | -0.74% | 36,298,100 |
| Jan 9, 2026 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 0.75% | 54,107,100 |
| Jan 8, 2026 | 276.00 | 286.00 | 268.00 | 268.00 | 268.00 | -1.47% | 53,563,300 |
| Jan 7, 2026 | 270.00 | 276.00 | 268.00 | 272.00 | 272.00 | 0.74% | 17,133,500 |
| Jan 6, 2026 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.75% | 33,150,100 |
| Jan 5, 2026 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 20,734,200 |
| Jan 2, 2026 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 1.49% | 23,439,300 |
| Dec 30, 2025 | 272.00 | 276.00 | 266.00 | 268.00 | 268.00 | -1.47% | 20,847,700 |
| Dec 29, 2025 | 260.00 | 280.00 | 256.00 | 272.00 | 272.00 | 4.62% | 59,890,000 |
| Dec 24, 2025 | 264.00 | 274.00 | 260.00 | 260.00 | 260.00 | 4.00% | 138,280,200 |
| Dec 23, 2025 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 13,351,100 |
| Dec 22, 2025 | 254.00 | 268.00 | 250.00 | 250.00 | 250.00 | -1.57% | 55,337,200 |
| Dec 19, 2025 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | - | 61,062,600 |
| Dec 18, 2025 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | -1.55% | 44,791,000 |
| Dec 17, 2025 | 260.00 | 268.00 | 254.00 | 258.00 | 258.00 | -0.77% | 32,702,700 |
| Dec 16, 2025 | 268.00 | 286.00 | 252.00 | 260.00 | 260.00 | 4.84% | 188,582,400 |
| Dec 15, 2025 | 244.00 | 252.00 | 240.00 | 248.00 | 248.00 | 3.33% | 30,379,100 |
| Dec 12, 2025 | 246.00 | 252.00 | 238.00 | 240.00 | 240.00 | -2.44% | 51,817,800 |
| Dec 11, 2025 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 10,821,500 |
| Dec 10, 2025 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 6,646,200 |
| Dec 9, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 10,445,400 |
| Dec 8, 2025 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 0.81% | 17,072,800 |
| 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 |