Is PT Adhi Karya (Persero) Tbk (ADHI.JK) a Buy, Sell, or Hold?
JKT : ADHI.JK
PT Adhi Karya (Persero) Tbk — Stock Chart
$165 IDR
$0 (0.0%)
- Volume
- 17.41M
- Average Volume
- 9.76M
- Market Capitalization
- $1.39T
- P/E Ratio
- -0.26
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $318.00
- Year Low
- $130.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
ADHI.JK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $165.00 | $165.00 | 0.00% | 17.41M |
| 2026-07-22 | $169.00 | $165.00 | -2.37% | 18.58M |
| 2026-07-21 | $171.00 | $172.00 | 0.58% | 12.07M |
| 2026-07-20 | $166.00 | $167.00 | 0.60% | 2.73M |
| 2026-07-17 | $166.00 | $166.00 | 0.00% | 2.81M |
| 2026-07-16 | $165.00 | $164.00 | -0.61% | 3.15M |
| 2026-07-15 | $163.00 | $163.00 | 0.00% | 9.86M |
| 2026-07-14 | $159.00 | $162.00 | 1.89% | 4.95M |
| 2026-07-13 | $160.00 | $159.00 | -0.63% | 3.07M |
| 2026-07-10 | $156.00 | $160.00 | 2.56% | 2.87M |
| 2026-07-09 | $155.00 | $155.00 | 0.00% | 1.66M |
| 2026-07-08 | $159.00 | $155.00 | -2.52% | 4.62M |
| 2026-07-07 | $149.00 | $159.00 | 6.71% | 16.39M |
| 2026-07-06 | $153.00 | $146.00 | -4.58% | 5.07M |
| 2026-07-03 | $151.00 | $153.00 | 1.32% | 2.69M |
| 2026-07-02 | $151.00 | $151.00 | 0.00% | 2.92M |
| 2026-07-01 | $151.00 | $150.00 | -0.66% | 4.15M |
| 2026-06-30 | $155.00 | $152.00 | -1.94% | 3.33M |
| 2026-06-29 | $154.00 | $155.00 | 0.65% | 1.42M |
| 2026-06-26 | $159.00 | $155.00 | -2.52% | 2.03M |
| 2026-06-25 | $155.00 | $159.00 | 2.58% | 7.5M |
| 2026-06-24 | $158.00 | $155.00 | -1.90% | 3.36M |
| 2026-06-23 | $160.00 | $159.00 | -0.63% | 2.21M |
| 2026-06-22 | $161.00 | $160.00 | -0.62% | 1.62M |
| 2026-06-19 | $162.00 | $161.00 | -0.62% | 3.35M |
| 2026-06-18 | $167.00 | $162.00 | -2.99% | 5.82M |
| 2026-06-17 | $167.00 | $166.00 | -0.60% | 7.51M |
| 2026-06-15 | $159.00 | $167.00 | 5.03% | 6.38M |
| 2026-06-12 | $152.00 | $158.00 | 3.95% | 4.91M |
| 2026-06-11 | $155.00 | $150.00 | -3.23% | 3.37M |
| 2026-06-10 | $145.00 | $155.00 | 6.90% | 7.56M |
| 2026-06-09 | $135.00 | $145.00 | 7.41% | 6.04M |
| 2026-06-08 | $143.00 | $135.00 | -5.59% | 6.92M |
| 2026-06-05 | $151.00 | $144.00 | -4.64% | 3.03M |
| 2026-06-04 | $158.00 | $151.00 | -4.43% | 5.67M |
| 2026-06-03 | $168.00 | $156.00 | -7.14% | 8.49M |
| 2026-06-02 | $168.00 | $166.00 | -1.19% | 4.85M |
| 2026-05-29 | $179.00 | $168.00 | -6.15% | 21.5M |
| 2026-05-26 | $181.00 | $179.00 | -1.10% | 1.39M |
| 2026-05-25 | $182.00 | $180.00 | -1.10% | 2.04M |
| 2026-05-22 | $171.00 | $180.00 | 5.26% | 4.88M |
| 2026-05-21 | $179.00 | $175.00 | -2.23% | 6.95M |
| 2026-05-20 | $181.00 | $179.00 | -1.10% | 7.32M |
| 2026-05-19 | $194.00 | $181.00 | -6.70% | 7.27M |
| 2026-05-18 | $196.00 | $192.00 | -2.04% | 5.77M |
| 2026-05-13 | $199.00 | $196.00 | -1.51% | 3.51M |
| 2026-05-12 | $200.00 | $197.00 | -1.50% | 4.7M |
| 2026-05-11 | $204.00 | $200.00 | -1.96% | 6.32M |
| 2026-05-08 | $212.00 | $204.00 | -3.77% | 10.82M |
| 2026-05-07 | $218.00 | $212.00 | -2.75% | 11.23M |
| 2026-05-06 | $204.00 | $216.00 | 5.88% | 15.8M |
| 2026-05-05 | $206.00 | $204.00 | -0.97% | 10.64M |
| 2026-05-04 | $216.00 | $206.00 | -4.63% | 31.34M |
| 2026-04-30 | $244.00 | $212.00 | -13.11% | 178.08M |
| 2026-04-29 | $182.00 | $182.00 | 0.00% | 5.71M |
| 2026-04-28 | $185.00 | $181.00 | -2.16% | 5.8M |
| 2026-04-27 | $182.00 | $182.00 | 0.00% | 2.29M |
| 2026-04-24 | $187.00 | $181.00 | -3.21% | 10.62M |
| 2026-04-23 | $196.00 | $189.00 | -3.57% | 19.32M |
| 2026-04-22 | $188.00 | $194.00 | 3.19% | 18.53M |
| 2026-04-21 | $187.00 | $188.00 | 0.53% | 6.54M |
| 2026-04-20 | $190.00 | $187.00 | -1.58% | 4.2M |
| 2026-04-17 | $190.00 | $190.00 | 0.00% | 3.98M |
| 2026-04-16 | $190.00 | $190.00 | 0.00% | 3.76M |
| 2026-04-15 | $194.00 | $189.00 | -2.58% | 10.73M |
| 2026-04-14 | $185.00 | $190.00 | 2.70% | 9.27M |
| 2026-04-13 | $183.00 | $185.00 | 1.09% | 5.85M |
| 2026-04-10 | $184.00 | $184.00 | 0.00% | 4.64M |
| 2026-04-09 | $184.00 | $183.00 | -0.54% | 4.03M |
| 2026-04-08 | $176.00 | $184.00 | 4.55% | 7.27M |
| 2026-04-07 | $187.00 | $175.00 | -6.42% | 15.2M |
| 2026-04-06 | $193.00 | $188.00 | -2.59% | 6.64M |
| 2026-04-02 | $195.00 | $193.00 | -1.03% | 5.88M |
| 2026-04-01 | $195.00 | $196.00 | 0.51% | 6.26M |
| 2026-03-31 | $196.00 | $195.00 | -0.51% | 3.72M |
| 2026-03-30 | $200.00 | $196.00 | -2.00% | 7.29M |
| 2026-03-27 | $204.00 | $200.00 | -1.96% | 6.34M |
| 2026-03-26 | $206.00 | $204.00 | -0.97% | 3.71M |
| 2026-03-25 | $200.00 | $206.00 | 3.00% | 6.22M |
| 2026-03-17 | $202.00 | $206.00 | 1.98% | 1.77M |
| 2026-03-16 | $204.00 | $202.00 | -0.98% | 14.86M |
| 2026-03-13 | $208.00 | $204.00 | -1.92% | 23.19M |
| 2026-03-12 | $210.00 | $210.00 | 0.00% | 2.96M |
| 2026-03-11 | $210.00 | $210.00 | 0.00% | 3.08M |
| 2026-03-10 | $212.00 | $210.00 | -0.94% | 3.26M |
| 2026-03-09 | $216.00 | $210.00 | -2.78% | 17.42M |
| 2026-03-06 | $224.00 | $218.00 | -2.68% | 4.13M |
| 2026-03-05 | $220.00 | $222.00 | 0.91% | 4.2M |
| 2026-03-04 | $232.00 | $218.00 | -6.03% | 29.2M |
| 2026-03-03 | $228.00 | $234.00 | 2.63% | 14M |