Efek Terdaftar

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
17 Mar 2025 175 175 170 172 84,222 1,445,211,800 654
18 Mar 2025 173 173 150 160 147,171 2,366,156,600 1,579
19 Mar 2025 160 170 159 168 64,075 1,064,873,600 744
20 Mar 2025 168 174 167 169 36,307 617,697,900 707
21 Mar 2025 169 170 164 165 24,182 401,298,600 390
24 Mar 2025 164 165 156 163 58,533 943,430,500 668
25 Mar 2025 163 168 161 168 56,307 929,211,500 528
26 Mar 2025 169 226 169 226 1,100,753 23,437,097,800 6,763
27 Mar 2025 230 274 230 240 2,465,766 61,975,356,600 18,859
08 Apr 2025 204 224 204 208 461,405 9,615,627,400 4,310
09 Apr 2025 208 220 194 196 395,785 8,059,442,700 3,576
10 Apr 2025 214 222 202 216 487,907 10,367,566,800 3,297
11 Apr 2025 216 222 208 216 134,087 2,895,594,600 1,505
14 Apr 2025 218 232 218 232 217,235 4,960,899,600 2,451
15 Apr 2025 234 242 230 232 218,353 5,157,119,600 2,462
16 Apr 2025 236 236 228 228 96,076 2,224,097,000 1,391
17 Apr 2025 228 250 228 240 855,102 20,458,028,600 4,655
21 Apr 2025 240 242 234 238 179,074 4,248,593,000 1,519
22 Apr 2025 240 258 240 248 958,466 23,965,918,200 6,701
23 Apr 2025 250 254 244 246 197,403 4,905,183,600 1,844
24 Apr 2025 250 264 246 252 579,420 14,867,293,800 4,261
25 Apr 2025 256 262 252 256 347,151 8,954,230,400 2,078
28 Apr 2025 258 272 256 268 554,645 14,604,264,800 3,284
29 Apr 2025 270 306 262 290 2,391,637 68,977,652,600 12,670
30 Apr 2025 290 294 280 292 608,687 17,610,206,000 4,716
02 May 2025 292 294 268 276 550,275 15,236,674,200 4,535
05 May 2025 278 282 270 276 457,421 12,653,646,600 3,140
06 May 2025 276 280 270 274 348,167 9,612,476,800 2,388
07 May 2025 276 284 272 272 326,604 9,069,143,200 2,510
08 May 2025 278 288 272 274 641,796 17,946,053,200 3,837
09 May 2025 280 282 272 278 482,783 13,392,134,200 2,240
14 May 2025 284 286 274 276 260,087 7,224,191,000 3,834
15 May 2025 280 284 270 276 969,912 26,971,629,400 5,112
16 May 2025 276 278 268 268 501,062 13,662,578,200 3,147
19 May 2025 264 274 262 272 507,911 13,669,197,800 3,058
20 May 2025 276 280 264 266 903,032 24,618,072,400 4,068
21 May 2025 270 270 260 260 318,681 8,392,144,000 2,579
22 May 2025 260 264 252 254 403,383 10,361,188,200 3,340
23 May 2025 254 260 246 248 408,896 10,245,408,000 2,602
26 May 2025 248 260 248 260 414,910 10,591,527,000 3,129
27 May 2025 262 278 262 266 625,568 16,813,799,200 4,245
28 May 2025 268 278 262 266 483,837 13,066,799,200 3,540
02 Jun 2025 266 266 256 262 181,224 4,702,818,000 1,899
03 Jun 2025 260 262 252 254 181,218 4,645,224,000 1,401
04 Jun 2025 256 268 254 266 467,586 12,258,152,600 2,537
05 Jun 2025 268 270 258 262 128,834 3,385,781,000 1,326
10 Jun 2025 262 266 256 258 173,089 4,512,376,800 1,539
11 Jun 2025 258 276 258 268 795,340 21,367,885,200 4,728
12 Jun 2025 270 286 264 280 1,195,265 33,039,314,600 6,420
13 Jun 2025 280 288 268 270 976,231 27,149,053,000 5,947
16 Jun 2025 268 268 258 260 407,751 10,672,480,800 3,323
17 Jun 2025 262 266 256 262 222,921 5,803,384,600 2,108
18 Jun 2025 262 270 258 264 359,866 9,540,414,800 2,562
19 Jun 2025 264 266 242 244 560,465 13,865,479,800 3,946
20 Jun 2025 244 244 230 232 291,702 6,891,302,200 1,801
23 Jun 2025 228 228 214 222 355,816 7,791,592,800 2,012
24 Jun 2025 226 236 226 234 257,896 5,947,952,600 1,413
25 Jun 2025 236 244 232 238 239,664 5,702,359,400 1,383
26 Jun 2025 238 244 232 234 193,336 4,605,565,600 1,162
30 Jun 2025 236 240 232 236 90,794 2,145,503,800 1,006
01 Jul 2025 238 240 232 232 51,887 1,221,940,200 743
02 Jul 2025 232 236 224 224 60,505 1,379,679,600 1,111
03 Jul 2025 228 238 226 232 200,709 4,661,573,800 1,556
04 Jul 2025 232 236 228 230 73,047 1,695,579,800 735
07 Jul 2025 230 236 228 232 49,930 1,155,796,200 648
08 Jul 2025 234 240 230 232 131,897 3,110,039,200 1,090
09 Jul 2025 236 252 234 250 712,597 17,592,816,200 4,265
10 Jul 2025 250 262 250 256 505,801 13,003,499,000 3,339
11 Jul 2025 258 266 254 256 173,084 4,479,990,000 1,710
15 Jul 2025 248 258 246 256 149,645 3,787,365,600 1,460
16 Jul 2025 258 262 256 260 173,474 4,497,201,400 1,402
17 Jul 2025 260 268 258 264 221,982 5,830,309,400 2,174
18 Jul 2025 266 272 260 264 198,285 5,290,708,200 1,953
21 Jul 2025 266 274 262 270 423,392 11,409,905,800 2,160
22 Jul 2025 270 270 258 258 154,162 4,055,812,800 1,974
23 Jul 2025 264 266 254 260 101,735 2,651,369,200 1,425
24 Jul 2025 260 264 252 252 149,341 3,855,135,600 1,482
25 Jul 2025 252 258 250 250 170,955 4,324,318,400 1,280
28 Jul 2025 254 258 250 254 54,402 1,382,906,600 879
29 Jul 2025 254 256 250 252 102,326 2,582,782,600 923
30 Jul 2025 252 254 246 246 116,605 2,893,427,000 1,339
31 Jul 2025 246 250 240 242 83,649 2,033,353,800 1,167
01 Aug 2025 242 254 240 246 325,528 8,176,570,200 1,224
04 Aug 2025 248 262 244 262 672,623 17,223,448,000 3,210
05 Aug 2025 266 266 252 260 262,886 6,804,257,000 2,835
06 Aug 2025 262 262 254 262 169,391 4,392,835,800 1,422
07 Aug 2025 262 262 256 258 79,026 2,041,898,800 896
08 Aug 2025 258 258 250 250 90,655 2,282,200,400 960
11 Aug 2025 252 284 252 282 1,362,913 37,391,771,200 9,898
12 Aug 2025 286 296 274 284 1,988,882 57,015,779,800 11,564
13 Aug 2025 288 288 278 280 362,772 10,225,906,000 3,577
14 Aug 2025 284 298 282 284 1,954,084 56,826,473,800 6,817
15 Aug 2025 286 290 270 272 791,845 22,351,592,400 3,716
19 Aug 2025 274 290 272 280 663,214 18,750,762,600 2,694
20 Aug 2025 282 288 276 284 354,312 9,946,012,800 2,663
21 Aug 2025 286 318 286 296 3,583,214 108,222,575,000 13,801
22 Aug 2025 296 306 288 290 1,518,228 44,933,194,000 4,205
25 Aug 2025 292 300 286 292 625,217 18,231,195,400 3,167
26 Aug 2025 294 304 288 294 773,676 22,856,322,200 4,441
27 Aug 2025 298 300 288 292 324,296 9,441,875,800 2,301
28 Aug 2025 292 300 286 290 388,872 11,351,532,600 2,845
29 Aug 2025 286 286 260 272 714,633 19,437,556,400 4,467
01 Sep 2025 252 266 246 260 303,347 7,817,826,000 2,658
02 Sep 2025 264 272 264 268 228,752 6,127,005,600 1,757
03 Sep 2025 268 300 266 294 1,302,729 37,521,311,800 6,564
04 Sep 2025 296 300 290 290 459,946 13,486,022,200 3,468
08 Sep 2025 292 296 280 282 303,836 8,764,571,600 2,556
09 Sep 2025 282 290 274 278 275,295 7,704,128,200 2,111
10 Sep 2025 278 280 270 272 111,307 3,042,483,400 1,351
11 Sep 2025 274 284 274 280 384,060 10,778,672,200 1,665
12 Sep 2025 280 282 276 276 88,355 2,463,159,400 997
15 Sep 2025 280 292 278 284 573,881 16,528,395,000 2,231
16 Sep 2025 288 298 282 284 529,736 15,436,739,000 3,266
17 Sep 2025 288 298 284 294 552,431 16,159,344,600 3,161
18 Sep 2025 300 308 290 292 895,175 26,812,530,800 5,143
19 Sep 2025 294 294 284 286 157,917 4,528,394,200 1,557
22 Sep 2025 288 290 282 282 142,799 4,051,096,400 1,823
23 Sep 2025 284 286 278 280 182,698 5,134,746,600 1,669
24 Sep 2025 280 284 276 278 158,597 4,442,544,600 1,561
25 Sep 2025 280 294 276 276 310,216 8,839,153,200 2,101
26 Sep 2025 276 288 276 278 190,374 5,373,098,400 1,225
29 Sep 2025 280 284 276 278 250,817 7,014,897,600 1,738
30 Dec 2025 272 276 266 268 208,477 5,650,094,400 2,371
10 Feb 2026 228 234 228 230 47,056 1,085,690,000 743
12 Feb 2026 238 242 234 240 58,188 1,381,561,400 1,058
13 Feb 2026 238 238 234 236 23,694 560,825,800 631
18 Feb 2026 234 240 234 238 31,297 742,087,600 978
19 Feb 2026 238 242 236 238 63,970 1,527,986,600 801
20 Feb 2026 240 242 236 238 26,084 620,963,600 555
23 Feb 2026 238 242 236 238 64,054 1,533,012,600 874
24 Feb 2026 238 254 238 252 327,059 8,115,942,000 2,569
25 Feb 2026 256 258 244 246 308,645 7,669,519,600 2,487
27 Feb 2026 240 242 236 242 64,897 1,547,308,000 809
02 Mar 2026 238 238 228 232 111,750 2,579,492,600 1,015
03 Mar 2026 228 238 228 236 98,300 2,304,278,800 889
04 Mar 2026 232 234 224 226 140,639 3,205,348,000 782
05 Mar 2026 220 226 220 222 35,604 795,345,000 632
06 Mar 2026 224 224 218 220 38,613 847,893,000 607
09 Mar 2026 216 220 206 210 141,586 3,048,338,000 853

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Nov 2025 16 Dec 2025 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Proxy Voting   - 07 Mar 2024 01 Apr 2024 Active
Proxy Voting   - 17 Mar 2023 11 Apr 2023 Active
Right Distribution (10000000 ADHI : 19783232 ADHI-R ) 24 Oct 2022 26 Oct 2022 27 Oct 2022 Active
Proxy Voting   - 12 Apr 2022 21 Apr 2022 Active
Proxy Voting   - 15 Mar 2022 07 Apr 2022 Active
Proxy Voting   - 02 Jun 2021 11 Jun 2021 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 ADHI : 18.6418 IDR) 16 Jun 2020 08 Jul 2020 Cancelled
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Cash Dividend (1000000 ADHI : 36180070 IDR) 17 May 2019 21 May 2019 12 Jun 2019 Active
Proxy Voting   - 09 Apr 2019 09 May 2019 Active
Proxy Voting   - 09 Jan 2019 01 Feb 2019 Active
Cash Dividend (1000000 ADHI : 28949009 IDR) 20 Apr 2018 25 Apr 2018 17 May 2018 Active
Proxy Voting   - 21 Mar 2018 13 Apr 2018 Active
Cash Dividend (1 ADHI : 26.408 IDR) 17 Mar 2017 22 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 14 Feb 2017 10 Mar 2017 Active
Cash Dividend (1 ADHI : 26.226 IDR) 15 Apr 2016 20 Apr 2016 12 May 2016 Active
Proxy Voting   - 16 Mar 2016 08 Apr 2016 Active
Right Distribution (1250 ADHI : 1221 ADHI-R EXP 13102015 ) 30 Sep 2015 05 Oct 2015 06 Oct 2015 Active
Proxy Voting   - 04 Aug 2015 27 Aug 2015 Cancelled
Proxy Voting   - 27 May 2015 19 Jun 2015 Cancelled
Cash Dividend (1 ADHI : 35.982 IDR) 27 Mar 2015 01 Apr 2015 22 Apr 2015 Active
Proxy Voting   - 25 Feb 2015 20 Mar 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Cash Dividend (1 ADHI : 67.6132 IDR) 04 Apr 2014 10 Apr 2014 25 Apr 2014 Active
Proxy Voting   - 26 Feb 2014 14 Mar 2014 Active
Cash Dividend (1 ADHI : 23.493 IDR) 13 May 2013 16 May 2013 29 May 2013 Active
Proxy Voting   - 02 Apr 2013 19 Apr 2013 Active
Cash Dividend (1 ADHI : 30.33 IDR) 05 Jun 2012 08 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Cash Dividend (1 ADHI : 32.34934 IDR) 04 Jul 2011 07 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 26 May 2011 13 Jun 2011 Active
Cash Dividend (1 ADHI : 28.2598 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Proxy Voting   - 11 Jan 2010 27 Jan 2010 Active
Cash Dividend (1 ADHI : 11.59 IDR) 02 Jul 2009 07 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 25 May 2009 11 Jun 2009 Active
Cash Dividend (1 ADHI : 14.778 IDR) 10 Jul 2008 15 Jul 2008 25 Jul 2008 Active
Proxy Voting   - 04 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 25 Jul 2007 09 Aug 2007 Active
Cash Dividend   17 Jul 2007 20 Jul 2007 03 Aug 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 06 Sep 2006 29 Sep 2006 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 12 Jul 2006 20 Jul 2006 Active
Proxy Voting   - 14 Jun 2006 29 Jun 2006 Active
Cash Dividend   17 Jun 2005 22 Jun 2005 06 Jul 2005 Active
Proxy Voting   - 11 May 2005 26 May 2005 Active
Cash Dividend   07 Jul 2004 12 Jul 2004 23 Jul 2004 Active
Proxy Voting   - 26 May 2004 10 Jun 2004 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online