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 9 Oct 2024
100.00% Scripless = 6,082,020,000.000
Local Percentage
85.61%
Foreign Percentage
14.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jan 2024 0 545 438 525 3,173,386 165,753,044,700 57,174
10 Jan 2024 0 635 460 595 2,106,440 119,496,365,800 37,972
11 Jan 2024 0 740 595 740 1,208,803 83,053,160,000 26,132
12 Jan 2024 0 895 555 560 2,623,074 181,289,117,000 52,526
15 Jan 2024 0 625 490 575 998,408 55,630,344,300 20,754
16 Jan 2024 0 700 550 695 1,391,221 90,066,069,000 24,940
17 Jan 2024 0 785 670 765 1,373,646 102,748,451,500 28,674
18 Jan 2024 0 790 690 710 1,290,270 96,661,527,000 28,002
22 Jan 2024 0 675 600 610 521,314 32,766,073,000 11,265
23 Jan 2024 0 625 515 545 661,070 36,969,737,000 12,220
24 Jan 2024 0 550 462 496 695,119 34,854,031,100 12,229
25 Jan 2024 0 620 484 620 1,605,848 93,857,922,800 26,409
26 Jan 2024 0 695 540 605 1,346,936 85,857,352,500 26,598
29 Jan 2024 0 675 605 645 747,275 48,206,980,500 14,186
30 Jan 2024 0 670 620 625 369,562 23,698,533,500 7,187
31 Jan 2024 0 645 555 565 396,583 23,516,881,500 6,606
01 Feb 2024 0 610 560 565 201,742 11,613,798,000 4,330
02 Feb 2024 0 595 560 570 129,055 7,422,338,500 2,758
05 Feb 2024 0 605 570 585 116,712 6,839,347,000 3,052
06 Feb 2024 0 590 550 550 128,505 7,234,533,500 2,755
07 Feb 2024 0 565 510 520 141,165 7,396,018,000 3,121
12 Feb 2024 0 530 486 500 97,110 4,858,522,200 2,475
13 Feb 2024 0 575 490 530 218,495 11,786,334,100 5,392
15 Feb 2024 0 545 500 525 101,360 5,311,104,500 1,801
16 Feb 2024 0 540 520 520 41,679 2,191,755,000 693
19 Feb 2024 0 555 520 540 60,660 3,303,435,500 1,382
20 Feb 2024 0 640 540 625 942,269 56,423,610,000 10,898
21 Feb 2024 0 640 575 575 448,384 27,010,210,000 6,195
22 Feb 2024 0 640 575 610 353,152 21,620,006,500 4,348
23 Feb 2024 0 670 600 645 597,791 38,284,722,000 6,763
26 Feb 2024 0 700 645 700 590,479 39,765,902,000 6,590
27 Feb 2024 0 740 695 710 762,749 54,573,636,500 7,968
28 Feb 2024 0 725 695 720 448,064 31,730,124,000 3,516
29 Feb 2024 0 760 715 740 599,690 44,222,246,000 4,467
01 Mar 2024 0 755 725 745 378,198 27,961,725,000 2,535
04 Mar 2024 0 930 735 920 1,615,303 134,799,139,500 17,620
05 Mar 2024 0 1,000 920 945 1,461,563 140,007,613,000 17,936
06 Mar 2024 0 1,000 940 940 995,755 96,400,091,500 7,342
07 Mar 2024 0 985 935 985 661,826 63,797,693,000 5,228
08 Mar 2024 0 1,000 965 975 592,047 58,175,429,500 4,779
13 Mar 2024 0 985 970 975 646,479 63,243,968,500 5,417
14 Mar 2024 0 1,000 970 995 858,668 84,422,838,000 5,482
15 Mar 2024 0 1,010 970 980 1,076,549 105,430,520,500 4,291
18 Mar 2024 0 1,225 995 1,205 2,113,518 246,442,851,000 16,128
19 Mar 2024 0 1,295 1,200 1,245 1,774,443 221,579,914,500 16,490
20 Mar 2024 0 1,260 1,230 1,240 1,140,314 141,654,655,000 5,899
21 Mar 2024 0 1,280 1,240 1,250 1,540,671 193,303,185,500 6,403
22 Mar 2024 0 1,260 950 1,185 1,155,605 137,574,172,500 7,390
25 Mar 2024 0 1,200 1,185 1,190 593,529 70,633,129,000 4,163
26 Mar 2024 0 1,205 1,185 1,190 869,591 103,899,485,000 3,336
27 Mar 2024 0 1,205 1,190 1,190 669,150 79,973,381,000 4,034
28 Mar 2024 0 1,230 1,190 1,195 1,000,165 120,055,302,500 4,637
01 Apr 2024 0 1,215 1,190 1,195 543,081 64,949,243,500 3,053
02 Apr 2024 0 1,205 1,190 1,190 579,349 69,225,743,000 2,094
03 Apr 2024 0 1,115 895 895 188,073 17,713,409,500 3,376
04 Apr 2024 0 885 690 840 917,644 74,693,295,500 8,197
05 Apr 2024 0 890 820 860 575,345 48,712,144,500 4,518
16 Apr 2024 0 870 815 840 231,916 19,653,982,000 2,175
17 Apr 2024 0 850 810 810 200,369 16,549,268,000 2,018
18 Apr 2024 0 895 775 840 304,761 25,686,147,500 4,457
19 Apr 2024 0 885 820 875 248,422 20,939,971,500 2,271
22 Apr 2024 0 920 800 800 368,515 31,307,315,000 5,776
23 Apr 2024 0 820 800 805 193,520 15,671,316,500 1,859
24 Apr 2024 0 820 800 800 188,506 15,261,815,000 1,381
25 Apr 2024 0 815 660 760 304,151 22,559,228,500 4,415
26 Apr 2024 0 765 720 720 169,487 12,561,741,500 1,616
29 Apr 2024 0 730 675 705 270,032 18,855,731,500 2,070
30 Apr 2024 0 740 670 670 258,346 17,922,200,000 2,830
02 May 2024 0 690 605 685 341,527 22,220,411,000 3,347
03 May 2024 0 690 630 685 248,958 16,561,729,500 2,365
06 May 2024 0 700 665 670 273,425 18,544,756,500 1,470
07 May 2024 0 695 650 665 180,260 12,232,849,000 1,476
08 May 2024 0 730 665 715 223,940 15,818,948,500 3,644
13 May 2024 0 725 700 710 106,691 7,575,668,500 2,386
14 May 2024 0 735 700 710 202,384 14,562,044,500 3,194
15 May 2024 0 715 675 700 176,598 12,237,635,500 2,577
16 May 2024 0 720 695 715 138,536 9,831,779,500 2,081
17 May 2024 0 740 710 715 168,935 12,220,105,000 2,374
20 May 2024 0 755 715 715 190,470 14,026,300,500 2,651
21 May 2024 0 730 685 690 146,324 10,300,566,500 2,088
22 May 2024 0 710 685 690 155,997 10,849,957,500 1,995
27 May 2024 0 695 655 655 156,327 10,532,828,000 2,054
28 May 2024 0 665 620 630 161,338 10,295,958,000 2,384
29 May 2024 0 655 620 635 163,165 10,370,338,000 2,252
30 May 2024 0 710 630 710 238,387 15,801,061,500 3,224
31 May 2024 0 730 655 665 161,112 10,898,155,500 3,390
03 Jun 2024 0 700 665 690 173,385 11,869,952,000 2,330
04 Jun 2024 0 705 675 690 171,635 11,845,884,500 2,021
05 Jun 2024 0 690 660 660 161,473 10,881,773,000 2,093
06 Jun 2024 0 695 660 680 167,598 11,356,094,000 2,455
07 Jun 2024 0 715 670 705 193,655 13,388,549,500 2,966
10 Jun 2024 0 705 670 675 158,873 10,853,560,500 2,106
11 Jun 2024 0 695 665 675 150,881 10,278,562,500 1,986
12 Jun 2024 0 685 660 670 158,537 10,605,497,500 1,811
13 Jun 2024 0 690 665 670 166,157 11,305,201,000 2,555
14 Jun 2024 0 670 640 645 157,550 10,279,555,500 1,921
19 Jun 2024 0 655 635 645 164,483 10,588,817,000 1,743
20 Jun 2024 0 665 640 665 178,286 11,665,452,000 2,837
21 Jun 2024 0 710 645 710 209,127 13,976,918,500 2,581
24 Jun 2024 0 710 665 675 80,028 5,418,470,000 1,207
25 Jun 2024 0 675 655 660 94,686 6,301,814,000 1,309
26 Jun 2024 0 685 660 670 96,439 6,509,664,500 1,426
27 Jun 2024 0 685 665 670 91,127 6,169,735,500 1,446
28 Jun 2024 0 680 665 670 77,710 5,221,513,000 1,182
01 Jul 2024 0 670 645 655 77,617 5,094,376,500 1,227
02 Jul 2024 0 660 605 645 83,460 5,378,280,500 1,504
03 Jul 2024 0 660 640 645 106,718 6,933,897,500 1,810
04 Jul 2024 0 655 640 650 87,692 5,680,023,000 1,237
05 Jul 2024 0 655 635 645 87,742 5,659,623,500 1,060
08 Jul 2024 0 655 635 645 91,967 5,933,497,500 1,199
09 Jul 2024 0 660 635 640 84,833 5,512,048,000 1,236
10 Jul 2024 0 650 635 635 88,425 5,658,247,500 1,012
11 Jul 2024 0 645 600 600 163,373 10,077,392,500 2,451
12 Jul 2024 0 600 525 570 173,108 9,601,707,000 2,749
15 Jul 2024 0 575 535 540 79,136 4,353,957,500 1,294
16 Jul 2024 0 555 535 545 90,156 4,926,948,000 1,243
17 Jul 2024 0 555 530 535 94,256 5,098,232,500 1,331
18 Jul 2024 0 545 520 530 96,174 5,123,995,000 1,481
19 Jul 2024 0 545 520 525 96,108 5,065,001,500 1,393
22 Jul 2024 0 525 505 515 102,864 5,304,411,500 1,473
23 Jul 2024 0 530 510 515 103,943 5,393,713,500 1,544
24 Jul 2024 0 520 500 505 109,894 5,551,919,500 1,515
25 Jul 2024 0 515 490 500 112,126 5,592,237,300 1,642
26 Jul 2024 0 510 494 510 112,161 5,628,323,200 1,339
29 Jul 2024 0 525 500 510 109,587 5,629,900,500 1,748
30 Jul 2024 0 510 498 500 68,381 3,429,007,500 1,048
31 Jul 2024 0 515 498 510 99,749 5,041,359,600 1,283
01 Aug 2024 0 520 486 510 98,624 5,000,786,900 1,044
02 Aug 2024 0 515 500 505 97,175 4,930,411,500 1,103
05 Aug 2024 0 510 480 480 104,980 5,146,633,700 1,280
06 Aug 2024 0 510 480 500 140,033 7,002,303,900 1,828
07 Aug 2024 0 515 500 505 123,342 6,262,851,500 1,261
08 Aug 2024 0 510 488 494 94,510 4,663,665,000 1,444
09 Aug 2024 0 505 492 500 102,556 5,104,971,300 1,338
12 Aug 2024 500 505 494 500 100,051 4,994,902,600 1,175
13 Aug 2024 500 510 494 494 106,438 5,305,060,400 1,397
14 Aug 2024 494 498 486 488 99,874 4,910,131,600 1,369
15 Aug 2024 488 490 480 484 104,301 5,048,382,400 1,323
16 Aug 2024 484 486 472 474 75,839 3,611,036,600 1,123
19 Aug 2024 474 474 450 460 112,243 5,157,995,600 1,610
20 Aug 2024 448 484 448 484 141,307 6,692,247,000 2,126
21 Aug 2024 484 492 470 474 104,854 5,011,776,200 1,549
22 Aug 2024 474 474 460 462 105,279 4,890,053,600 1,339
26 Aug 2024 472 484 472 484 111,246 5,320,839,400 1,405
27 Aug 2024 484 486 474 476 103,006 4,924,453,200 1,141
28 Aug 2024 476 486 474 480 116,250 5,587,818,800 1,135
29 Aug 2024 480 486 476 476 110,820 5,316,100,800 1,118
26 Sep 2024 426 428 416 416 111,148 4,695,784,800 1,691
27 Sep 2024 414 418 408 410 114,956 4,736,138,800 1,587
30 Sep 2024 412 440 408 426 148,891 6,300,265,200 2,431
01 Oct 2024 432 434 422 424 118,501 5,075,533,400 1,837
02 Oct 2024 424 432 414 416 116,115 4,903,724,800 1,723
03 Oct 2024 420 430 416 428 113,978 4,846,119,400 1,938
04 Oct 2024 428 428 414 418 123,373 5,174,185,600 1,585
07 Oct 2024 418 430 414 418 121,786 5,093,816,400 1,698
08 Oct 2024 426 426 414 418 107,597 4,513,996,000 1,646
09 Oct 2024 420 426 418 418 77,793 3,268,745,000 947

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online