Efek Terdaftar
ADHI KARTIKO PRATAMA Tbk, PT
- Security name
- ADHI KARTIKO PRATAMA Tbk
- Issuer
- ADHI KARTIKO PRATAMA Tbk, PT
- ISIN Code
- ID1000200900
- Short Code
- NICE
- Type
-
Saham Biasa
- Listing Date
- 09 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 1,216,404,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- METAL AND MINERAL MINING
- Number of Securities
- 6,082,020,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024010909 Jan 2024 |
0 |
545 |
438 |
525 |
3,173,386 |
165,753,044,700 |
57,174 |
| 2024011010 Jan 2024 |
0 |
635 |
460 |
595 |
2,106,440 |
119,496,365,800 |
37,972 |
| 2024011111 Jan 2024 |
0 |
740 |
595 |
740 |
1,208,803 |
83,053,160,000 |
26,132 |
| 2024011212 Jan 2024 |
0 |
895 |
555 |
560 |
2,623,074 |
181,289,117,000 |
52,526 |
| 2024011515 Jan 2024 |
0 |
625 |
490 |
575 |
998,408 |
55,630,344,300 |
20,754 |
| 2024011616 Jan 2024 |
0 |
700 |
550 |
695 |
1,391,221 |
90,066,069,000 |
24,940 |
| 2024011717 Jan 2024 |
0 |
785 |
670 |
765 |
1,373,646 |
102,748,451,500 |
28,674 |
| 2024011818 Jan 2024 |
0 |
790 |
690 |
710 |
1,290,270 |
96,661,527,000 |
28,002 |
| 2024012222 Jan 2024 |
0 |
675 |
600 |
610 |
521,314 |
32,766,073,000 |
11,265 |
| 2024012323 Jan 2024 |
0 |
625 |
515 |
545 |
661,070 |
36,969,737,000 |
12,220 |
| 2024012424 Jan 2024 |
0 |
550 |
462 |
496 |
695,119 |
34,854,031,100 |
12,229 |
| 2024012525 Jan 2024 |
0 |
620 |
484 |
620 |
1,605,848 |
93,857,922,800 |
26,409 |
| 2024012626 Jan 2024 |
0 |
695 |
540 |
605 |
1,346,936 |
85,857,352,500 |
26,598 |
| 2024012929 Jan 2024 |
0 |
675 |
605 |
645 |
747,275 |
48,206,980,500 |
14,186 |
| 2024013030 Jan 2024 |
0 |
670 |
620 |
625 |
369,562 |
23,698,533,500 |
7,187 |
| 2024013131 Jan 2024 |
0 |
645 |
555 |
565 |
396,583 |
23,516,881,500 |
6,606 |
| 2024020101 Feb 2024 |
0 |
610 |
560 |
565 |
201,742 |
11,613,798,000 |
4,330 |
| 2024020202 Feb 2024 |
0 |
595 |
560 |
570 |
129,055 |
7,422,338,500 |
2,758 |
| 2024020505 Feb 2024 |
0 |
605 |
570 |
585 |
116,712 |
6,839,347,000 |
3,052 |
| 2024020606 Feb 2024 |
0 |
590 |
550 |
550 |
128,505 |
7,234,533,500 |
2,755 |
| 2024020707 Feb 2024 |
0 |
565 |
510 |
520 |
141,165 |
7,396,018,000 |
3,121 |
| 2024021212 Feb 2024 |
0 |
530 |
486 |
500 |
97,110 |
4,858,522,200 |
2,475 |
| 2024021313 Feb 2024 |
0 |
575 |
490 |
530 |
218,495 |
11,786,334,100 |
5,392 |
| 2024021515 Feb 2024 |
0 |
545 |
500 |
525 |
101,360 |
5,311,104,500 |
1,801 |
| 2024021616 Feb 2024 |
0 |
540 |
520 |
520 |
41,679 |
2,191,755,000 |
693 |
| 2024021919 Feb 2024 |
0 |
555 |
520 |
540 |
60,660 |
3,303,435,500 |
1,382 |
| 2024022020 Feb 2024 |
0 |
640 |
540 |
625 |
942,269 |
56,423,610,000 |
10,898 |
| 2024022121 Feb 2024 |
0 |
640 |
575 |
575 |
448,384 |
27,010,210,000 |
6,195 |
| 2024022222 Feb 2024 |
0 |
640 |
575 |
610 |
353,152 |
21,620,006,500 |
4,348 |
| 2024022323 Feb 2024 |
0 |
670 |
600 |
645 |
597,791 |
38,284,722,000 |
6,763 |
| 2024022626 Feb 2024 |
0 |
700 |
645 |
700 |
590,479 |
39,765,902,000 |
6,590 |
| 2024022727 Feb 2024 |
0 |
740 |
695 |
710 |
762,749 |
54,573,636,500 |
7,968 |
| 2024022828 Feb 2024 |
0 |
725 |
695 |
720 |
448,064 |
31,730,124,000 |
3,516 |
| 2024022929 Feb 2024 |
0 |
760 |
715 |
740 |
599,690 |
44,222,246,000 |
4,467 |
| 2024030101 Mar 2024 |
0 |
755 |
725 |
745 |
378,198 |
27,961,725,000 |
2,535 |
| 2024030404 Mar 2024 |
0 |
930 |
735 |
920 |
1,615,303 |
134,799,139,500 |
17,620 |
| 2024030505 Mar 2024 |
0 |
1,000 |
920 |
945 |
1,461,563 |
140,007,613,000 |
17,936 |
| 2024030606 Mar 2024 |
0 |
1,000 |
940 |
940 |
995,755 |
96,400,091,500 |
7,342 |
| 2024030707 Mar 2024 |
0 |
985 |
935 |
985 |
661,826 |
63,797,693,000 |
5,228 |
| 2024030808 Mar 2024 |
0 |
1,000 |
965 |
975 |
592,047 |
58,175,429,500 |
4,779 |
| 2024031313 Mar 2024 |
0 |
985 |
970 |
975 |
646,479 |
63,243,968,500 |
5,417 |
| 2024031414 Mar 2024 |
0 |
1,000 |
970 |
995 |
858,668 |
84,422,838,000 |
5,482 |
| 2024031515 Mar 2024 |
0 |
1,010 |
970 |
980 |
1,076,549 |
105,430,520,500 |
4,291 |
| 2024031818 Mar 2024 |
0 |
1,225 |
995 |
1,205 |
2,113,518 |
246,442,851,000 |
16,128 |
| 2024031919 Mar 2024 |
0 |
1,295 |
1,200 |
1,245 |
1,774,443 |
221,579,914,500 |
16,490 |
| 2024032020 Mar 2024 |
0 |
1,260 |
1,230 |
1,240 |
1,140,314 |
141,654,655,000 |
5,899 |
| 2024032121 Mar 2024 |
0 |
1,280 |
1,240 |
1,250 |
1,540,671 |
193,303,185,500 |
6,403 |
| 2024032222 Mar 2024 |
0 |
1,260 |
950 |
1,185 |
1,155,605 |
137,574,172,500 |
7,390 |
| 2024032525 Mar 2024 |
0 |
1,200 |
1,185 |
1,190 |
593,529 |
70,633,129,000 |
4,163 |
| 2024032626 Mar 2024 |
0 |
1,205 |
1,185 |
1,190 |
869,591 |
103,899,485,000 |
3,336 |
| 2024032727 Mar 2024 |
0 |
1,205 |
1,190 |
1,190 |
669,150 |
79,973,381,000 |
4,034 |
| 2024032828 Mar 2024 |
0 |
1,230 |
1,190 |
1,195 |
1,000,165 |
120,055,302,500 |
4,637 |
| 2024040101 Apr 2024 |
0 |
1,215 |
1,190 |
1,195 |
543,081 |
64,949,243,500 |
3,053 |
| 2024040202 Apr 2024 |
0 |
1,205 |
1,190 |
1,190 |
579,349 |
69,225,743,000 |
2,094 |
| 2024040303 Apr 2024 |
0 |
1,115 |
895 |
895 |
188,073 |
17,713,409,500 |
3,376 |
| 2024040404 Apr 2024 |
0 |
885 |
690 |
840 |
917,644 |
74,693,295,500 |
8,197 |
| 2024040505 Apr 2024 |
0 |
890 |
820 |
860 |
575,345 |
48,712,144,500 |
4,518 |
| 2024041616 Apr 2024 |
0 |
870 |
815 |
840 |
231,916 |
19,653,982,000 |
2,175 |
| 2024041717 Apr 2024 |
0 |
850 |
810 |
810 |
200,369 |
16,549,268,000 |
2,018 |
| 2024041818 Apr 2024 |
0 |
895 |
775 |
840 |
304,761 |
25,686,147,500 |
4,457 |
| 2024041919 Apr 2024 |
0 |
885 |
820 |
875 |
248,422 |
20,939,971,500 |
2,271 |
| 2024042222 Apr 2024 |
0 |
920 |
800 |
800 |
368,515 |
31,307,315,000 |
5,776 |
| 2024042323 Apr 2024 |
0 |
820 |
800 |
805 |
193,520 |
15,671,316,500 |
1,859 |
| 2024042424 Apr 2024 |
0 |
820 |
800 |
800 |
188,506 |
15,261,815,000 |
1,381 |
| 2024042525 Apr 2024 |
0 |
815 |
660 |
760 |
304,151 |
22,559,228,500 |
4,415 |
| 2024042626 Apr 2024 |
0 |
765 |
720 |
720 |
169,487 |
12,561,741,500 |
1,616 |
| 2024042929 Apr 2024 |
0 |
730 |
675 |
705 |
270,032 |
18,855,731,500 |
2,070 |
| 2024043030 Apr 2024 |
0 |
740 |
670 |
670 |
258,346 |
17,922,200,000 |
2,830 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
