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 8 Jan 2026
100.00% Scripless = 6,082,020,000.000
Local Percentage
99.89%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 362 366 352 354 86,615 3,085,468,600 1,237
07 Jan 2025 354 356 348 356 86,629 3,060,274,400 1,124
08 Jan 2025 356 362 352 356 89,108 3,189,093,400 1,038
09 Jan 2025 356 382 356 372 83,846 3,086,487,400 946
10 Jan 2025 372 378 356 358 90,291 3,280,179,000 1,161
13 Jan 2025 358 366 354 358 93,314 3,383,321,400 1,141
14 Jan 2025 358 370 358 364 87,348 3,173,342,800 1,049
15 Jan 2025 368 378 364 366 82,639 3,048,801,000 1,024
16 Jan 2025 366 372 362 364 85,330 3,114,005,600 1,197
17 Jan 2025 362 364 356 358 88,246 3,171,244,200 1,113
20 Jan 2025 360 366 358 362 97,693 3,536,435,600 1,168
21 Jan 2025 366 370 360 366 90,190 3,295,269,800 1,167
22 Jan 2025 370 370 362 362 83,713 3,058,934,200 914
23 Jan 2025 362 364 356 360 76,291 2,741,094,000 925
24 Jan 2025 360 360 356 358 38,197 1,367,072,400 613
30 Jan 2025 356 360 346 350 58,363 2,061,912,000 528
31 Jan 2025 354 360 334 338 54,216 1,845,365,000 809
03 Feb 2025 340 344 322 324 94,323 3,084,493,400 1,114
04 Feb 2025 324 358 324 354 86,999 2,964,958,400 1,615
05 Feb 2025 354 358 336 344 88,168 3,015,141,600 986
06 Feb 2025 350 350 332 338 89,127 3,015,479,000 1,201
07 Feb 2025 340 348 324 324 98,038 3,296,298,400 1,450
10 Feb 2025 326 326 288 288 32,259 977,451,000 606
11 Feb 2025 290 306 290 300 20,557 615,501,400 522
12 Feb 2025 300 306 296 298 8,827 264,908,200 95
13 Feb 2025 298 308 296 304 4,917 148,476,200 135
14 Feb 2025 304 318 304 314 6,343 198,221,000 188
17 Feb 2025 314 324 308 320 5,739 182,809,400 142
18 Feb 2025 320 326 314 320 1,280 40,841,600 61
19 Feb 2025 326 326 314 318 3,690 117,219,200 122
20 Feb 2025 316 316 306 310 3,404 105,453,400 118
21 Feb 2025 308 320 308 314 2,289 71,434,800 81
24 Feb 2025 314 318 310 312 6,043 188,704,800 101
25 Feb 2025 312 312 300 304 12,303 375,307,800 268
26 Feb 2025 304 318 286 294 10,489 312,011,000 246
27 Feb 2025 294 300 284 290 7,173 208,173,000 168
28 Feb 2025 288 314 278 280 5,494 154,806,800 218
03 Mar 2025 280 282 276 278 3,035 84,661,000 187
04 Mar 2025 280 280 250 270 21,265 565,958,800 465
05 Mar 2025 270 278 260 276 9,246 250,072,800 224
06 Mar 2025 280 290 270 290 12,218 346,701,200 268
07 Mar 2025 290 292 280 286 5,743 166,294,800 88
10 Mar 2025 286 286 276 280 1,064 29,904,400 71
11 Mar 2025 276 276 268 270 4,779 129,916,400 99
12 Mar 2025 272 282 262 268 6,823 183,616,600 155
13 Mar 2025 270 278 256 266 10,243 269,768,600 163
14 Mar 2025 262 280 262 266 1,927 52,679,800 123
17 Mar 2025 268 276 256 256 8,180 214,130,800 182
18 Mar 2025 256 264 216 252 19,191 468,906,000 302
19 Mar 2025 250 270 248 258 3,859 98,278,000 189
20 Mar 2025 258 266 250 254 6,562 166,244,000 158
21 Mar 2025 252 258 252 256 1,347 34,455,000 54
24 Mar 2025 256 256 244 248 5,313 132,146,600 127
25 Mar 2025 250 268 246 250 4,903 124,556,000 126
26 Mar 2025 258 270 244 250 19,432 494,927,400 232
27 Mar 2025 250 254 244 250 29,205 720,599,800 346
08 Apr 2025 234 242 214 238 15,163 350,146,400 310
09 Apr 2025 238 250 216 248 13,920 321,742,200 307
10 Apr 2025 248 254 230 252 5,556 138,438,600 303
11 Apr 2025 246 252 240 240 1,143 27,834,600 87
14 Apr 2025 242 258 240 252 6,746 168,876,800 163
15 Apr 2025 252 256 242 252 22,418 556,151,200 247
16 Apr 2025 254 258 250 252 3,170 80,170,800 112
17 Apr 2025 252 260 252 260 7,301 188,161,600 129
21 Apr 2025 262 266 258 266 5,660 147,886,400 146
22 Apr 2025 260 272 260 270 5,554 148,558,800 155
23 Apr 2025 276 282 270 276 10,960 302,320,600 166
24 Apr 2025 276 292 276 286 19,839 566,345,800 358
25 Apr 2025 288 346 286 312 33,498 1,058,455,000 1,297
28 Apr 2025 330 338 306 308 41,224 1,302,495,000 620
29 Apr 2025 308 312 300 308 5,416 166,203,200 198
30 Apr 2025 308 340 302 316 52,502 1,667,438,000 772
02 May 2025 320 326 312 316 15,685 495,108,400 420
05 May 2025 318 322 304 310 11,952 371,439,000 331
06 May 2025 312 314 300 300 25,198 763,973,600 1,055
07 May 2025 302 314 300 308 11,876 364,413,000 253
08 May 2025 310 314 302 306 7,738 236,665,000 163
09 May 2025 306 308 300 300 14,045 423,750,000 288
14 May 2025 300 304 294 304 11,939 356,900,200 233
15 May 2025 304 306 288 298 14,274 423,049,600 270
16 May 2025 298 316 294 312 27,319 836,594,400 284
19 May 2025 314 336 314 334 38,420 1,267,502,000 895
20 May 2025 338 380 336 354 77,970 2,798,335,800 1,907
21 May 2025 364 372 340 350 23,112 813,283,600 601
22 May 2025 352 356 336 350 16,130 553,150,200 472
23 May 2025 350 350 322 338 35,424 1,185,765,400 511
26 May 2025 338 348 326 340 11,934 404,681,200 360
27 May 2025 344 344 328 338 10,387 348,761,400 270
28 May 2025 336 342 320 338 23,319 779,068,400 344
02 Jun 2025 330 338 316 334 25,216 821,170,800 465
03 Jun 2025 334 338 318 324 11,097 358,144,200 325
04 Jun 2025 324 340 318 328 31,780 1,042,932,400 566
05 Jun 2025 332 332 318 326 13,627 440,768,800 254
10 Jun 2025 326 328 320 324 12,631 406,923,800 176
11 Jun 2025 324 350 322 346 32,488 1,100,975,800 541
12 Jun 2025 350 358 334 346 30,529 1,066,274,800 600
13 Jun 2025 348 350 342 342 10,905 377,470,800 166
16 Jun 2025 342 342 330 334 14,438 484,367,600 242
17 Jun 2025 332 334 328 332 10,616 350,486,800 131
18 Jun 2025 330 340 328 340 9,250 306,359,400 215
19 Jun 2025 340 340 310 312 33,449 1,075,010,800 380
20 Jun 2025 310 336 300 336 14,153 456,166,800 279
23 Jun 2025 322 334 304 318 9,349 298,991,200 193
24 Jun 2025 316 318 304 312 13,602 424,062,400 200
25 Jun 2025 312 320 312 316 7,059 222,902,800 88
26 Jun 2025 316 326 316 322 6,820 219,813,600 82
30 Jun 2025 326 372 324 350 74,825 2,634,675,800 1,568
01 Jul 2025 356 358 338 346 22,018 758,245,600 380
02 Jul 2025 344 384 344 352 57,225 2,068,335,600 999
03 Jul 2025 362 362 350 360 32,553 1,153,774,400 281
04 Jul 2025 366 370 342 370 52,955 1,921,224,200 495
07 Jul 2025 376 382 360 370 46,094 1,736,535,600 661
08 Jul 2025 370 462 370 462 406,470 17,868,945,600 5,803
09 Jul 2025 520 575 500 575 1,500,365 83,890,947,000 15,813
10 Jul 2025 580 585 492 505 1,195,125 62,525,384,000 13,327
11 Jul 2025 510 525 480 492 326,190 16,216,450,600 5,636
15 Jul 2025 466 520 464 494 829,306 41,111,558,800 10,545
16 Jul 2025 494 494 472 480 393,733 18,973,638,000 3,623
17 Jul 2025 480 484 472 476 82,572 3,931,196,600 2,074
18 Jul 2025 474 484 468 476 149,511 7,092,276,800 2,255
21 Jul 2025 480 500 476 498 189,641 9,309,417,200 3,241
22 Jul 2025 500 500 472 476 155,493 7,543,727,200 2,790
23 Jul 2025 476 476 450 462 103,603 4,820,812,400 2,221
24 Jul 2025 466 470 452 454 69,646 3,209,079,800 1,515
25 Jul 2025 454 464 440 456 83,971 3,775,804,000 2,020
28 Jul 2025 458 464 446 446 77,529 3,501,978,200 1,750
29 Jul 2025 446 456 442 442 130,420 5,844,256,800 1,441
30 Jul 2025 444 456 440 444 63,875 2,837,257,200 1,248
31 Jul 2025 446 446 420 428 136,518 5,886,079,200 2,127
01 Aug 2025 424 452 404 440 95,018 4,112,260,800 1,568
04 Aug 2025 450 460 430 444 119,835 5,304,405,000 2,360
05 Aug 2025 444 446 428 444 62,372 2,718,343,800 1,337
06 Aug 2025 450 458 438 442 62,307 2,762,690,600 1,443
07 Aug 2025 440 446 434 438 53,766 2,363,674,400 946
08 Aug 2025 444 444 428 430 42,826 1,850,239,000 945
11 Aug 2025 432 436 420 432 32,813 1,405,105,800 761
12 Aug 2025 434 444 426 428 66,075 2,851,618,200 1,010
13 Aug 2025 428 436 426 430 37,044 1,590,399,200 739
14 Aug 2025 430 434 426 430 34,707 1,490,671,200 648
15 Aug 2025 430 432 418 420 54,397 2,294,893,400 1,182
19 Aug 2025 418 432 408 422 59,835 2,508,615,200 1,012
20 Aug 2025 426 426 412 418 50,071 2,092,578,400 1,080
21 Aug 2025 418 436 416 420 58,040 2,462,851,400 1,038
22 Aug 2025 420 422 414 418 31,535 1,316,017,400 616
25 Aug 2025 420 432 414 416 37,841 1,588,936,400 780
26 Aug 2025 420 422 412 420 35,022 1,461,859,400 757
27 Aug 2025 424 472 414 456 427,008 19,244,380,800 5,544
28 Aug 2025 458 460 440 440 127,097 5,684,439,600 2,124
29 Aug 2025 440 440 420 430 72,343 3,092,613,200 1,252
01 Sep 2025 420 424 398 416 101,840 4,218,949,400 1,167
02 Sep 2025 420 428 418 422 31,601 1,335,264,400 651
03 Sep 2025 422 452 422 446 68,276 2,989,431,600 1,317
04 Sep 2025 452 454 430 432 43,097 1,882,147,200 987
08 Sep 2025 432 440 424 426 44,107 1,910,939,600 1,051
09 Sep 2025 422 438 418 428 53,855 2,296,986,800 814
10 Sep 2025 430 438 428 432 24,514 1,061,834,600 498
11 Sep 2025 454 472 442 448 172,837 7,853,143,800 2,777
12 Sep 2025 458 525 452 498 1,271,551 62,474,301,600 12,725
15 Sep 2025 500 500 474 488 310,803 15,134,456,600 3,988
16 Sep 2025 492 494 466 472 184,742 8,793,590,200 2,760
17 Sep 2025 472 480 454 456 120,850 5,597,135,400 2,083
18 Sep 2025 456 466 448 454 77,342 3,523,668,000 1,451
19 Sep 2025 454 462 442 452 65,460 2,951,833,000 1,232
22 Sep 2025 452 470 448 466 69,354 3,166,186,200 1,224
23 Sep 2025 466 470 442 462 74,093 3,416,346,400 1,037
24 Sep 2025 462 468 452 456 66,526 3,044,575,400 1,117
25 Sep 2025 460 460 450 450 34,036 1,536,632,400 740
26 Sep 2025 452 454 440 450 41,543 1,856,944,600 715
29 Sep 2025 448 454 448 448 39,077 1,756,399,400 637
30 Dec 2025 384 398 384 390 24,267 949,158,800 396

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Nov 2025 15 Dec 2025 Active
Proxy Voting   - 21 Aug 2025 15 Sep 2025 Active
Proxy Voting   - 22 Apr 2025 15 May 2025 Active
Proxy Voting   - 30 Oct 2024 22 Nov 2024 Active
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