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
- March 18, 2004
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 3,560,849,376.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- March 18, 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 |
---|---|---|---|---|---|---|---|
2023042828 Apr 2023 | 0 | 438 | 430 | 436 | 116,372 | 5,059,687,200 | 1,272 |
2023050202 May 2023 | 0 | 438 | 412 | 414 | 152,411 | 6,406,774,400 | 2,596 |
2023050202 May 2023 | 0 | 438 | 412 | 414 | 152,411 | 6,406,774,400 | 2,596 |
2023050202 May 2023 | 0 | 438 | 412 | 414 | 152,411 | 6,406,774,400 | 2,596 |
2023050202 May 2023 | 0 | 438 | 412 | 414 | 152,411 | 6,406,774,400 | 2,596 |
2023050303 May 2023 | 0 | 414 | 400 | 402 | 163,315 | 6,600,704,400 | 1,987 |
2023050404 May 2023 | 0 | 412 | 402 | 408 | 84,598 | 3,448,891,200 | 1,228 |
2023050505 May 2023 | 0 | 410 | 392 | 392 | 195,675 | 7,778,813,800 | 2,434 |
2023050808 May 2023 | 0 | 398 | 388 | 388 | 155,187 | 6,071,789,800 | 2,392 |
2023051515 May 2023 | 0 | 388 | 382 | 384 | 71,023 | 2,734,334,800 | 1,007 |
2023051616 May 2023 | 0 | 388 | 380 | 382 | 96,768 | 3,709,834,000 | 1,133 |
2023051717 May 2023 | 0 | 384 | 370 | 370 | 130,747 | 4,905,435,000 | 1,774 |
2023051919 May 2023 | 0 | 380 | 346 | 346 | 371,821 | 13,027,129,400 | 3,932 |
2023052222 May 2023 | 0 | 350 | 330 | 346 | 199,952 | 6,801,989,800 | 2,045 |
2023052323 May 2023 | 0 | 356 | 344 | 348 | 102,935 | 3,609,517,800 | 1,255 |
2023052525 May 2023 | 0 | 348 | 340 | 342 | 52,008 | 1,789,736,200 | 864 |
2023052626 May 2023 | 0 | 348 | 342 | 342 | 26,538 | 913,251,600 | 743 |
2023052929 May 2023 | 0 | 344 | 330 | 334 | 73,631 | 2,467,069,200 | 1,401 |
2023053030 May 2023 | 0 | 348 | 332 | 342 | 89,011 | 3,041,074,000 | 1,204 |
2023060606 Jun 2023 | 0 | 400 | 348 | 378 | 902,346 | 34,300,695,000 | 7,750 |
2023062727 Jun 2023 | 0 | 462 | 450 | 450 | 143,298 | 6,500,003,600 | 1,987 |
2023070505 Jul 2023 | 0 | 474 | 442 | 466 | 351,815 | 16,206,233,800 | 5,286 |
2023070707 Jul 2023 | 0 | 460 | 452 | 456 | 67,580 | 3,083,044,000 | 1,493 |
2023071111 Jul 2023 | 0 | 458 | 448 | 448 | 117,467 | 5,302,402,800 | 2,060 |
2023071313 Jul 2023 | 0 | 476 | 452 | 474 | 402,548 | 18,794,201,400 | 4,492 |
2023072121 Jul 2023 | 0 | 515 | 492 | 496 | 169,365 | 8,442,542,800 | 2,462 |
2023072424 Jul 2023 | 0 | 515 | 494 | 498 | 300,126 | 15,093,722,500 | 2,497 |
2023072525 Jul 2023 | 0 | 505 | 482 | 490 | 293,453 | 14,437,968,600 | 3,560 |
2023072727 Jul 2023 | 0 | 494 | 484 | 488 | 96,465 | 4,717,365,400 | 2,197 |
2023072828 Jul 2023 | 0 | 490 | 472 | 476 | 136,487 | 6,528,521,600 | 2,136 |
2023080101 Aug 2023 | 0 | 482 | 454 | 470 | 329,166 | 15,251,878,800 | 3,219 |
2023080202 Aug 2023 | 0 | 472 | 452 | 456 | 161,274 | 7,407,284,000 | 2,123 |
2023080303 Aug 2023 | 0 | 462 | 450 | 452 | 152,251 | 6,919,364,600 | 2,055 |
2023080404 Aug 2023 | 0 | 466 | 454 | 458 | 86,999 | 3,996,067,600 | 1,464 |
2023080707 Aug 2023 | 0 | 460 | 442 | 442 | 247,586 | 11,059,911,200 | 3,295 |
2023080808 Aug 2023 | 0 | 446 | 432 | 434 | 163,236 | 7,133,457,800 | 2,526 |
2023080909 Aug 2023 | 0 | 438 | 428 | 430 | 127,949 | 5,515,974,000 | 1,843 |
2023081010 Aug 2023 | 0 | 440 | 428 | 434 | 92,026 | 4,011,211,600 | 1,317 |
2023081111 Aug 2023 | 0 | 454 | 434 | 446 | 198,715 | 8,895,102,600 | 2,533 |
2023081414 Aug 2023 | 0 | 450 | 438 | 440 | 78,446 | 3,462,293,000 | 1,471 |
2023081515 Aug 2023 | 0 | 452 | 440 | 452 | 134,411 | 6,017,077,000 | 1,459 |
2023081616 Aug 2023 | 0 | 458 | 446 | 448 | 85,189 | 3,848,352,800 | 1,634 |
2023081818 Aug 2023 | 0 | 454 | 440 | 442 | 107,833 | 4,819,760,600 | 1,391 |
2023082121 Aug 2023 | 0 | 446 | 430 | 430 | 107,302 | 4,668,327,200 | 1,910 |
2023082222 Aug 2023 | 0 | 432 | 416 | 420 | 205,294 | 8,631,851,600 | 2,638 |
2023082323 Aug 2023 | 0 | 430 | 418 | 422 | 92,045 | 3,895,935,600 | 1,448 |
2023082424 Aug 2023 | 0 | 426 | 416 | 418 | 63,611 | 2,665,838,200 | 1,266 |
2023082525 Aug 2023 | 0 | 422 | 416 | 418 | 35,274 | 1,474,554,000 | 760 |
2023090404 Sep 2023 | 0 | 438 | 420 | 422 | 134,123 | 5,701,297,200 | 2,222 |
2023091111 Sep 2023 | 0 | 494 | 456 | 460 | 753,147 | 36,114,866,000 | 7,649 |
2023091212 Sep 2023 | 0 | 468 | 450 | 454 | 335,733 | 15,265,634,800 | 3,348 |
2023091919 Sep 2023 | 0 | 478 | 458 | 474 | 278,210 | 13,171,921,400 | 3,099 |
2023092020 Sep 2023 | 0 | 494 | 474 | 482 | 450,733 | 21,879,421,800 | 4,099 |
2023092121 Sep 2023 | 0 | 484 | 464 | 466 | 220,678 | 10,411,408,200 | 2,598 |
2023092222 Sep 2023 | 0 | 510 | 464 | 505 | 1,178,184 | 58,425,725,800 | 7,732 |
2023100606 Oct 2023 | 0 | 462 | 444 | 444 | 146,871 | 6,598,650,400 | 1,783 |
2023101212 Oct 2023 | 0 | 484 | 468 | 470 | 157,502 | 7,451,395,800 | 1,834 |
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 |
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 | - | 2022031515 Mar 2022 | 2022040707 Apr 2022 | Active | |
Proxy Voting | - | 2021043030 Apr 2021 | 2021052525 May 2021 | Active | |
Cash Dividend | (1 ADHI : 18.6418 IDR) | 2020061212 Jun 2020 | 2020061616 Jun 2020 | 2020070808 Jul 2020 | Active |
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 |