Adhi Karya (Persero) Tbk, PT
- Security name
- Adhi Karya (Persero) Tbk
- Issuer
- Adhi Karya (Persero) Tbk, PT
- ISIN Code
- ID1000097207
- Short Code
- ADHI
- Type
- Saham Biasa
- Listing Date
- 18 Maret 2004
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 3,560,849,376.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- 18 Maret 2004
- Activity Sector
- BUILDING CONSTRUCTION
- Number of Securities
- 8,407,608,979 (Total)
- As of
- 0.00% Scripless = 0.000
- Local Percentage
- 0.00%
- Foreign Percentage
- 0.00%
Graph
Price History
| Date | Open | High | Low | Close | Volume | Value | Freq |
|---|---|---|---|---|---|---|---|
| 2023110606 Nov 2023 | 0 | 424 | 412 | 414 | 72,312 | 3,020,144,200 | 1,315 |
| 2023111414 Nov 2023 | 0 | 404 | 390 | 394 | 170,468 | 6,794,398,600 | 2,189 |
| 2023112121 Nov 2023 | 0 | 414 | 402 | 404 | 85,778 | 3,471,715,800 | 1,611 |
| 2023112727 Nov 2023 | 0 | 402 | 392 | 394 | 137,318 | 5,444,445,800 | 1,495 |
| 2023120404 Dec 2023 | 0 | 388 | 376 | 376 | 216,099 | 8,228,100,800 | 3,034 |
| 2023121212 Dec 2023 | 0 | 346 | 324 | 330 | 309,635 | 10,272,435,400 | 2,622 |
| 2023121313 Dec 2023 | 0 | 340 | 326 | 330 | 234,323 | 7,789,679,000 | 2,284 |
| 2023122020 Dec 2023 | 0 | 326 | 318 | 322 | 110,409 | 3,557,210,600 | 1,381 |
| 2023122727 Dec 2023 | 0 | 324 | 306 | 312 | 175,690 | 5,549,688,800 | 1,711 |
| 2024012222 Jan 2024 | 0 | 322 | 298 | 302 | 408,524 | 12,487,879,200 | 3,330 |
| 2024012424 Jan 2024 | 0 | 304 | 286 | 290 | 274,903 | 8,004,403,600 | 2,961 |
| 2024021616 Feb 2024 | 0 | 364 | 320 | 322 | 2,691,870 | 89,468,403,400 | 14,429 |
| 2024022020 Feb 2024 | 0 | 310 | 290 | 304 | 483,355 | 14,645,113,000 | 3,786 |
| 2024022727 Feb 2024 | 0 | 300 | 292 | 292 | 100,381 | 2,949,873,400 | 1,510 |
| 2024030404 Mar 2024 | 0 | 296 | 282 | 284 | 240,649 | 6,882,899,600 | 2,450 |
| 2024032525 Mar 2024 | 0 | 314 | 300 | 306 | 192,938 | 5,878,284,600 | 1,903 |
| 2024040505 Apr 2024 | 0 | 286 | 278 | 282 | 235,646 | 6,637,419,600 | 1,505 |
| 2024042222 Apr 2024 | 0 | 278 | 260 | 274 | 269,493 | 7,349,202,800 | 2,074 |
| 2024042323 Apr 2024 | 0 | 280 | 270 | 272 | 93,750 | 2,580,482,400 | 1,422 |
| 2024052727 May 2024 | 0 | 226 | 210 | 212 | 267,650 | 5,765,761,000 | 2,459 |
| 2024053131 May 2024 | 0 | 212 | 206 | 208 | 87,406 | 1,821,689,800 | 873 |
| 2024060707 Jun 2024 | 0 | 226 | 214 | 218 | 168,111 | 3,720,231,800 | 1,725 |
| 2024062424 Jun 2024 | 0 | 204 | 195 | 200 | 158,254 | 3,170,936,200 | 1,416 |
| 2024070303 Jul 2024 | 0 | 244 | 218 | 232 | 1,381,203 | 32,244,957,600 | 6,841 |
| 2024070808 Jul 2024 | 0 | 270 | 222 | 264 | 2,658,363 | 67,213,353,000 | 12,471 |
| 2024073030 Jul 2024 | 0 | 248 | 240 | 240 | 87,702 | 2,130,386,600 | 1,074 |
| 2024081212 Aug 2024 | 252 | 262 | 252 | 256 | 261,902 | 6,743,232,200 | 2,380 |
| 2024081313 Aug 2024 | 256 | 314 | 256 | 314 | 4,180,218 | 123,116,320,200 | 21,303 |
| 2024081414 Aug 2024 | 314 | 320 | 296 | 302 | 4,298,838 | 133,099,403,200 | 20,947 |
| 2024081515 Aug 2024 | 306 | 320 | 288 | 292 | 2,723,917 | 83,615,210,000 | 15,794 |
| 2024081616 Aug 2024 | 296 | 302 | 290 | 292 | 565,287 | 16,678,487,200 | 4,362 |
| 2024081919 Aug 2024 | 292 | 312 | 290 | 296 | 1,052,264 | 31,794,446,600 | 7,318 |
| 2024082020 Aug 2024 | 298 | 304 | 284 | 296 | 661,106 | 19,425,898,400 | 5,232 |
| 2024082121 Aug 2024 | 296 | 302 | 292 | 292 | 523,020 | 15,507,890,000 | 3,847 |
| 2024082222 Aug 2024 | 292 | 296 | 284 | 286 | 283,631 | 8,180,283,800 | 2,519 |
| 2024082626 Aug 2024 | 298 | 310 | 298 | 308 | 860,130 | 26,231,039,200 | 4,555 |
| 2024082727 Aug 2024 | 308 | 312 | 300 | 300 | 384,104 | 11,681,014,200 | 2,825 |
| 2024082828 Aug 2024 | 302 | 306 | 296 | 296 | 288,617 | 8,656,275,800 | 2,233 |
| 2024082929 Aug 2024 | 298 | 306 | 296 | 302 | 423,673 | 12,748,347,600 | 2,557 |
| 2024092626 Sep 2024 | 282 | 284 | 278 | 280 | 135,124 | 3,793,166,200 | 1,256 |
| 2024092727 Sep 2024 | 280 | 284 | 276 | 278 | 150,738 | 4,206,418,200 | 1,108 |
| 2024093030 Sep 2024 | 280 | 282 | 270 | 270 | 206,502 | 5,646,064,000 | 1,523 |
| 2024100101 Oct 2024 | 272 | 282 | 270 | 282 | 195,202 | 5,423,969,800 | 1,447 |
| 2024100202 Oct 2024 | 282 | 288 | 274 | 276 | 234,564 | 6,574,663,600 | 1,857 |
| 2024100303 Oct 2024 | 280 | 282 | 274 | 282 | 96,722 | 2,700,998,200 | 996 |
| 2024100404 Oct 2024 | 282 | 284 | 276 | 278 | 128,624 | 3,585,322,600 | 767 |
| 2024100707 Oct 2024 | 278 | 282 | 272 | 276 | 127,000 | 3,506,687,400 | 1,133 |
| 2024100808 Oct 2024 | 276 | 284 | 276 | 282 | 185,134 | 5,188,818,600 | 1,200 |
| 2024100909 Oct 2024 | 280 | 296 | 280 | 296 | 980,554 | 28,690,849,200 | 6,404 |
| 2024101010 Oct 2024 | 298 | 302 | 288 | 294 | 555,149 | 16,382,261,000 | 3,934 |
| 2024101111 Oct 2024 | 294 | 296 | 288 | 290 | 221,038 | 6,434,869,600 | 1,871 |
| 2024101414 Oct 2024 | 290 | 294 | 286 | 288 | 155,377 | 4,497,731,800 | 1,288 |
Corporate Action
| Type of CA | Ratio | Cum Date | Record Date | Distribution Date | Status |
|---|---|---|---|---|---|
| Proxy Voting | - | 2024030707 Mar 2024 | 2024040101 Apr 2024 | Active | |
| Proxy Voting | - | 2023031717 Mar 2023 | 2023041111 Apr 2023 | Active | |
| Right Distribution | (10000000 ADHI : 19783232 ADHI-R ) | 2022102424 Oct 2022 | 2022102626 Oct 2022 | 2022102727 Oct 2022 | Active |
| Proxy Voting | - | 2022041212 Apr 2022 | 2022042121 Apr 2022 | Active | |
| Proxy Voting | - | 2022031515 Mar 2022 | 2022040707 Apr 2022 | Active | |
| Proxy Voting | - | 2021060202 Jun 2021 | 2021061111 Jun 2021 | Active | |
| Proxy Voting | - | 2021043030 Apr 2021 | 2021052525 May 2021 | Active | |
| Cash Dividend | (1 ADHI : 18.6418 IDR) | 2020061616 Jun 2020 | 2020070808 Jul 2020 | Cancelled | |
| Proxy Voting | - | 2020051212 May 2020 | 2020060404 Jun 2020 | Active | |
| Proxy Voting | - | 2020033030 Mar 2020 | 2020042222 Apr 2020 | Cancelled | |
| Cash Dividend | (1000000 ADHI : 36180070 IDR) | 2019051717 May 2019 | 2019052121 May 2019 | 2019061212 Jun 2019 | Active |
| Proxy Voting | - | 2019040909 Apr 2019 | 2019050909 May 2019 | Active | |
| Proxy Voting | - | 2019010909 Jan 2019 | 2019020101 Feb 2019 | Active | |
| Cash Dividend | (1000000 ADHI : 28949009 IDR) | 2018042020 Apr 2018 | 2018042525 Apr 2018 | 2018051717 May 2018 | Active |
| Proxy Voting | - | 2018032121 Mar 2018 | 2018041313 Apr 2018 | Active | |
| Cash Dividend | (1 ADHI : 26.408 IDR) | 2017031717 Mar 2017 | 2017032222 Mar 2017 | 2017041313 Apr 2017 | Active |
| Proxy Voting | - | 2017021414 Feb 2017 | 2017031010 Mar 2017 | Active | |
| Cash Dividend | (1 ADHI : 26.226 IDR) | 2016041515 Apr 2016 | 2016042020 Apr 2016 | 2016051212 May 2016 | Active |
| Proxy Voting | - | 2016031616 Mar 2016 | 2016040808 Apr 2016 | Active | |
| Right Distribution | (1250 ADHI : 1221 ADHI-R EXP 13102015 ) | 2015093030 Sep 2015 | 2015100505 Oct 2015 | 2015100606 Oct 2015 | Active |
| Proxy Voting | - | 2015080404 Aug 2015 | 2015082727 Aug 2015 | Cancelled | |
| Proxy Voting | - | 2015052727 May 2015 | 2015061919 Jun 2015 | Cancelled | |
| Cash Dividend | (1 ADHI : 35.982 IDR) | 2015032727 Mar 2015 | 2015040101 Apr 2015 | 2015042222 Apr 2015 | Active |
| Proxy Voting | - | 2015022525 Feb 2015 | 2015032020 Mar 2015 | Active | |
| Proxy Voting | - | 2014061111 Jun 2014 | 2014062727 Jun 2014 | Active | |
| Cash Dividend | (1 ADHI : 67.6132 IDR) | 2014040404 Apr 2014 | 2014041010 Apr 2014 | 2014042525 Apr 2014 | Active |
| Proxy Voting | - | 2014022626 Feb 2014 | 2014031414 Mar 2014 | Active | |
| Cash Dividend | (1 ADHI : 23.493 IDR) | 2013051313 May 2013 | 2013051616 May 2013 | 2013052929 May 2013 | Active |
| Proxy Voting | - | 2013040202 Apr 2013 | 2013041919 Apr 2013 | Active | |
| Cash Dividend | (1 ADHI : 30.33 IDR) | 2012060505 Jun 2012 | 2012060808 Jun 2012 | 2012062222 Jun 2012 | Active |
| Proxy Voting | - | 2012042525 Apr 2012 | 2012051111 May 2012 | Active | |
| Cash Dividend | (1 ADHI : 32.34934 IDR) | 2011070404 Jul 2011 | 2011070707 Jul 2011 | 2011072020 Jul 2011 | Active |
| Proxy Voting | - | 2011052626 May 2011 | 2011061313 Jun 2011 | Active | |
| Cash Dividend | (1 ADHI : 28.2598 IDR) | 2010063030 Jun 2010 | 2010070505 Jul 2010 | 2010071919 Jul 2010 | Active |
| Proxy Voting | - | 2010052424 May 2010 | 2010060909 Jun 2010 | Active | |
| Proxy Voting | - | 2010011111 Jan 2010 | 2010012727 Jan 2010 | Active | |
| Cash Dividend | (1 ADHI : 11.59 IDR) | 2009070202 Jul 2009 | 2009070707 Jul 2009 | 2009072222 Jul 2009 | Active |
| Proxy Voting | - | 2009052525 May 2009 | 2009061111 Jun 2009 | Active | |
| Cash Dividend | (1 ADHI : 14.778 IDR) | 2008071010 Jul 2008 | 2008071515 Jul 2008 | 2008072525 Jul 2008 | Active |
| Proxy Voting | - | 2008060404 Jun 2008 | 2008061919 Jun 2008 | Active | |
| Proxy Voting | - | 2007072525 Jul 2007 | 2007080909 Aug 2007 | Active | |
| Cash Dividend | 2007071717 Jul 2007 | 2007072020 Jul 2007 | 2007080303 Aug 2007 | Active | |
| Proxy Voting | - | 2007061111 Jun 2007 | 2007062626 Jun 2007 | Active | |
| Proxy Voting | - | 2006090606 Sep 2006 | 2006092929 Sep 2006 | Active | |
| Cash Dividend | 2006072020 Jul 2006 | 2006072525 Jul 2006 | 2006080808 Aug 2006 | Active | |
| Proxy Voting | - | 2006071212 Jul 2006 | 2006072020 Jul 2006 | Active | |
| Proxy Voting | - | 2006061414 Jun 2006 | 2006062929 Jun 2006 | Active | |
| Cash Dividend | 2005061717 Jun 2005 | 2005062222 Jun 2005 | 2005070606 Jul 2005 | Active | |
| Proxy Voting | - | 2005051111 May 2005 | 2005052626 May 2005 | Active | |
| Cash Dividend | 2004070707 Jul 2004 | 2004071212 Jul 2004 | 2004072323 Jul 2004 | Active | |
| Proxy Voting | - | 2004052626 May 2004 | 2004061010 Jun 2004 | Active |
