Adhi Karya Persero Tbk

ADHI
🏛️ 印度尼西亚 →
278.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 833.24 842.40 819.51 819.51 6.6M
2021-12-29 842.40 842.40 814.93 833.24 17.2M
2021-12-28 883.60 892.76 833.24 842.40 30.1M
2021-12-27 828.67 879.03 828.67 879.03 20.1M
2021-12-24 810.35 833.24 805.77 824.09 11.1M
2021-12-23 828.67 833.24 805.77 810.35 15.1M
2021-12-22 856.14 860.71 828.67 828.67 20.6M
2021-12-21 851.56 874.45 837.82 851.56 36.2M
2021-12-20 897.34 897.34 837.82 846.98 39.8M
2021-12-17 924.81 924.81 874.45 897.34 26.5M
2021-12-16 947.70 952.28 915.65 924.81 13.1M
2021-12-15 952.28 966.01 933.97 938.54 14.2M
2021-12-14 966.01 970.59 938.54 952.28 13.3M
2021-12-13 975.17 979.75 961.44 970.59 5.3M
2021-12-10 984.33 984.33 961.44 970.59 11.3M
2021-12-09 998.06 998.06 970.59 984.33 11.3M
2021-12-08 1,007.22 1,016.37 975.17 993.48 17.1M
2021-12-07 952.28 1,002.64 952.28 998.06 30.4M
2021-12-06 938.54 956.86 929.39 947.70 13.1M
2021-12-03 947.70 979.75 924.81 938.54 15.1M
2021-12-02 929.39 952.28 892.76 943.12 34.3M
2021-12-01 938.54 966.01 929.39 933.97 22.6M
2021-11-30 993.48 1,002.64 929.39 938.54 38.9M
2021-11-29 993.48 1,011.80 947.70 984.33 43.5M
2021-11-26 1,062.16 1,062.16 993.48 1,002.64 44.5M
2021-11-25 1,043.84 1,066.74 1,039.27 1,057.58 23.2M
2021-11-24 1,039.27 1,062.16 1,030.11 1,039.27 24.1M
2021-11-23 1,043.84 1,048.42 1,030.11 1,039.27 15.7M
2021-11-22 1,020.95 1,075.89 1,020.95 1,043.84 45.8M
2021-11-19 1,020.95 1,030.11 1,016.37 1,020.95 11.4M
2021-11-18 1,016.37 1,025.53 1,011.80 1,020.95 18.1M
2021-11-17 1,007.22 1,030.11 998.06 1,016.37 23.3M
2021-11-16 998.06 1,016.37 988.90 1,002.64 12.7M
2021-11-15 1,016.37 1,020.95 988.90 998.06 11.1M
2021-11-12 1,039.27 1,043.84 998.06 1,016.37 32.9M
2021-11-11 1,043.84 1,053.00 1,025.53 1,034.69 20.3M
2021-11-10 1,025.53 1,062.16 1,016.37 1,043.84 46.3M
2021-11-09 998.06 1,030.11 988.90 1,025.53 23.9M
2021-11-08 1,007.22 1,011.80 988.90 988.90 14.8M
2021-11-05 1,016.37 1,020.95 988.90 993.48 16.5M
2021-11-04 1,025.53 1,039.27 1,007.22 1,016.37 42.9M
2021-11-03 952.28 1,011.80 952.28 1,007.22 42.2M
2021-11-02 979.75 984.33 943.12 952.28 12.5M
2021-11-01 970.59 993.48 947.70 970.59 24.5M
2021-10-29 943.12 975.17 933.97 961.44 29.8M
2021-10-28 952.28 979.75 915.65 933.97 51.9M
2021-10-27 1,002.64 1,011.80 952.28 952.28 53.0M
2021-10-26 1,025.53 1,039.27 998.06 1,002.64 36.5M
2021-10-25 1,062.16 1,075.89 1,025.53 1,030.11 38.0M
2021-10-22 1,011.80 1,062.16 952.28 1,057.58 105.5M
2021-10-21 1,089.63 1,103.36 1,016.37 1,016.37 76.1M
2021-10-19 1,089.63 1,107.94 1,089.63 1,089.63 16.3M
2021-10-18 1,089.63 1,117.10 1,085.05 1,089.63 34.5M
2021-10-15 1,080.47 1,094.20 1,066.74 1,085.05 35.6M
2021-10-14 1,053.00 1,098.78 1,053.00 1,080.47 48.5M
2021-10-13 1,053.00 1,057.58 1,030.11 1,053.00 30.6M
2021-10-12 998.06 1,071.31 984.33 1,043.84 83.6M
2021-10-11 1,007.22 1,011.80 984.33 998.06 31.4M
2021-10-08 1,007.22 1,020.95 988.90 1,007.22 29.5M
2021-10-07 1,011.80 1,039.27 988.90 1,002.64 39.6M
2021-10-06 998.06 1,043.84 993.48 1,011.80 50.2M
2021-10-05 1,002.64 1,043.84 975.17 984.33 53.9M
2021-10-04 979.75 1,020.95 970.59 1,002.64 51.0M
2021-10-01 879.03 1,002.64 874.45 970.59 107.4M
2021-09-30 869.87 883.60 860.71 883.60 35.7M
2021-09-29 837.82 883.60 828.67 860.71 61.4M
2021-09-28 846.98 851.56 837.82 842.40 17.6M
2021-09-27 833.24 860.71 828.67 846.98 26.3M
2021-09-24 833.24 842.40 819.51 828.67 21.6M
2021-09-23 814.93 856.14 814.93 828.67 70.4M
2021-09-22 824.09 828.67 810.35 810.35 26.0M
2021-09-21 787.46 819.51 755.41 819.51 44.0M
2021-09-20 805.77 824.09 782.88 787.46 39.9M
2021-09-17 787.46 828.67 782.88 805.77 67.1M
2021-09-16 819.51 828.67 787.46 787.46 51.7M
2021-09-15 764.57 819.51 755.41 819.51 77.4M
2021-09-14 750.84 787.46 746.26 764.57 44.4M
2021-09-13 750.84 755.41 723.37 746.26 16.1M
2021-09-10 746.26 759.99 741.68 750.84 17.3M
2021-09-09 750.84 778.30 709.63 746.26 46.3M
2021-09-08 755.41 778.30 746.26 755.41 44.3M
2021-09-07 773.73 796.62 737.10 755.41 91.1M
2021-09-06 682.16 769.15 677.58 769.15 94.1M
2021-09-03 654.69 682.16 654.69 677.58 14.1M
2021-09-02 673.00 677.58 654.69 654.69 10.4M
2021-09-01 673.00 682.16 663.85 668.43 9.2M
2021-08-31 668.43 677.58 659.27 673.00 11.1M
2021-08-30 654.69 677.58 654.69 668.43 20.5M
2021-08-27 650.11 659.27 640.96 654.69 6.3M
2021-08-26 659.27 663.85 640.96 650.11 9.0M
2021-08-25 645.54 682.16 645.54 659.27 39.4M
2021-08-24 645.54 659.27 640.96 645.54 17.4M
2021-08-23 618.07 645.54 618.07 640.96 14.2M
2021-08-20 622.64 627.22 604.33 613.49 19.2M
2021-08-19 640.96 640.96 618.07 622.64 16.2M
2021-08-18 645.54 650.11 627.22 640.96 16.2M
2021-08-16 654.69 654.69 636.38 640.96 9.9M
2021-08-13 654.69 663.85 640.96 645.54 8.4M
2021-08-12 640.96 663.85 636.38 654.69 18.0M
2021-08-10 640.96 640.96 627.22 640.96 8.8M
2021-08-09 645.54 650.11 631.80 636.38 12.3M
2021-08-06 645.54 650.11 636.38 640.96 8.9M
2021-08-05 640.96 654.69 627.22 640.96 29.9M
2021-08-04 659.27 663.85 631.80 640.96 29.1M
2021-08-03 650.11 659.27 640.96 659.27 12.9M
2021-08-02 627.22 654.69 613.49 640.96 24.0M
2021-07-30 640.96 645.54 622.64 627.22 22.9M
2021-07-29 650.11 654.69 631.80 640.96 16.1M
2021-07-28 677.58 682.16 640.96 645.54 15.8M
2021-07-27 668.43 709.63 668.43 677.58 16.2M
2021-07-26 677.58 686.74 663.85 668.43 15.0M
2021-07-23 695.90 714.21 673.00 677.58 28.3M
2021-07-22 700.47 732.52 686.74 695.90 50.0M
2021-07-21 631.80 709.63 631.80 691.32 76.6M
2021-07-19 622.64 636.38 613.49 631.80 11.1M
2021-07-16 608.91 631.80 608.91 622.64 22.1M
2021-07-15 618.07 627.22 604.33 604.33 21.5M
2021-07-14 631.80 640.96 613.49 613.49 25.0M
2021-07-13 650.11 659.27 627.22 631.80 18.7M
2021-07-12 659.27 668.43 650.11 650.11 17.2M
2021-07-09 640.96 659.27 640.96 654.69 20.5M
2021-07-08 654.69 659.27 640.96 640.96 20.5M
2021-07-07 654.69 668.43 640.96 654.69 26.7M
2021-07-06 668.43 677.58 650.11 654.69 34.1M
2021-07-05 709.63 714.21 668.43 668.43 27.6M
2021-07-02 691.32 718.79 691.32 709.63 18.7M
2021-07-01 691.32 714.21 686.74 691.32 20.2M
2021-06-30 682.16 705.05 673.00 691.32 20.2M
2021-06-29 677.58 723.37 668.43 677.58 40.6M
2021-06-28 718.79 723.37 677.58 677.58 16.1M
2021-06-25 741.68 741.68 709.63 714.21 29.4M
2021-06-24 773.73 782.88 741.68 741.68 21.0M
2021-06-23 796.62 805.77 773.73 773.73 10.0M
2021-06-22 796.62 824.09 792.04 792.04 13.4M
2021-06-21 782.88 792.04 755.41 792.04 14.5M
2021-06-18 842.40 842.40 787.46 796.62 21.5M
2021-06-17 860.71 865.29 824.09 842.40 26.2M
2021-06-16 888.18 892.76 860.71 865.29 13.2M
2021-06-15 906.50 915.65 869.87 888.18 10.2M
2021-06-14 924.81 924.81 901.92 901.92 6.5M
2021-06-11 911.07 924.81 901.92 920.23 11.5M
2021-06-10 897.34 924.81 892.76 906.50 8.5M
2021-06-09 897.34 911.07 892.76 897.34 8.6M
2021-06-08 929.39 938.54 897.34 897.34 9.4M
2021-06-07 924.81 956.86 920.23 929.39 7.5M
2021-06-04 929.39 947.70 920.23 938.54 6.0M
2021-06-03 938.54 947.70 920.23 929.39 12.5M
2021-06-02 892.76 943.12 892.76 938.54 23.0M
2021-05-31 906.50 911.07 888.18 892.76 14.1M
2021-05-28 906.50 920.23 897.34 897.34 5.2M
2021-05-27 915.65 938.54 901.92 906.50 12.8M
2021-05-25 892.76 929.39 888.18 915.65 19.1M
2021-05-24 879.03 901.92 865.29 892.76 14.8M
2021-05-21 929.39 933.97 865.29 879.03 21.2M
2021-05-20 929.39 938.54 915.65 929.39 4.8M
2021-05-19 975.17 975.17 920.23 929.39 5.8M
2021-05-18 961.44 984.33 933.97 970.59 6.2M
2021-05-17 1,030.11 1,043.84 961.44 961.44 15.6M
2021-05-11 1,080.47 1,080.47 1,030.11 1,030.11 22.7M
2021-05-10 1,066.74 1,098.78 1,062.16 1,085.05 11.4M
2021-05-07 1,075.89 1,089.63 1,062.16 1,066.74 4.4M
2021-05-06 1,071.31 1,094.20 1,062.16 1,075.89 9.3M
2021-05-05 1,062.16 1,071.31 1,057.58 1,066.74 2.7M
2021-05-04 1,053.00 1,075.89 1,030.11 1,071.31 11.0M
2021-05-03 1,062.16 1,075.89 1,034.69 1,053.00 8.4M
2021-04-30 1,062.16 1,071.31 1,043.84 1,057.58 4.2M
2021-04-29 1,048.42 1,071.31 1,043.84 1,062.16 7.9M
2021-04-28 1,053.00 1,062.16 1,016.37 1,048.42 6.9M
2021-04-27 1,062.16 1,062.16 1,034.69 1,053.00 9.2M
2021-04-26 1,016.37 1,053.00 1,016.37 1,048.42 20.6M
2021-04-23 1,016.37 1,020.95 998.06 1,011.80 4.2M
2021-04-22 1,011.80 1,030.11 993.48 1,007.22 4.9M
2021-04-21 993.48 1,016.37 979.75 1,011.80 6.5M
2021-04-20 998.06 1,007.22 984.33 993.48 3.1M
2021-04-19 979.75 1,020.95 975.17 998.06 10.0M
2021-04-16 1,007.22 1,011.80 975.17 975.17 6.5M
2021-04-15 1,016.37 1,034.69 993.48 993.48 12.0M
2021-04-14 1,007.22 1,034.69 988.90 1,016.37 16.2M
2021-04-13 975.17 1,016.37 920.23 1,007.22 19.1M
2021-04-12 1,020.95 1,025.53 970.59 975.17 13.3M
2021-04-09 979.75 1,048.42 975.17 1,020.95 18.6M
2021-04-08 961.44 993.48 956.86 984.33 10.2M
2021-04-07 1,016.37 1,020.95 961.44 961.44 14.4M
2021-04-06 956.86 1,020.95 901.92 1,016.37 27.6M
2021-04-05 1,030.11 1,062.16 956.86 956.86 20.8M
2021-04-01 1,002.64 1,030.11 993.48 1,025.53 12.5M
2021-03-31 1,007.22 1,080.47 966.01 1,002.64 30.2M
2021-03-30 1,080.47 1,080.47 1,007.22 1,011.80 30.8M
2021-03-29 1,121.67 1,130.83 1,080.47 1,080.47 11.3M
2021-03-26 1,107.94 1,130.83 1,094.20 1,117.10 11.1M
2021-03-25 1,130.83 1,144.57 1,085.05 1,098.78 17.1M
2021-03-24 1,153.72 1,167.46 1,121.67 1,130.83 15.5M
2021-03-23 1,204.08 1,208.66 1,139.99 1,139.99 20.2M
2021-03-22 1,204.08 1,217.82 1,190.35 1,199.50 7.0M
2021-03-19 1,199.50 1,213.24 1,190.35 1,208.66 6.3M
2021-03-18 1,226.97 1,236.13 1,204.08 1,204.08 10.8M
2021-03-17 1,181.19 1,231.55 1,181.19 1,217.82 31.3M
2021-03-16 1,208.66 1,222.40 1,172.04 1,176.61 16.1M
2021-03-15 1,199.50 1,236.13 1,194.93 1,204.08 18.9M
2021-03-12 1,167.46 1,213.24 1,167.46 1,190.35 20.3M
2021-03-10 1,194.93 1,217.82 1,149.14 1,162.88 13.8M
2021-03-09 1,204.08 1,245.29 1,181.19 1,194.93 15.8M
2021-03-08 1,222.40 1,240.71 1,190.35 1,204.08 12.4M
2021-03-05 1,245.29 1,259.02 1,194.93 1,208.66 34.7M
2021-03-04 1,281.91 1,295.65 1,254.44 1,263.60 14.5M
2021-03-03 1,323.12 1,336.85 1,281.91 1,295.65 12.3M
2021-03-02 1,346.01 1,378.06 1,313.96 1,327.70 19.7M
2021-03-01 1,272.76 1,346.01 1,259.02 1,346.01 37.3M
2021-02-26 1,281.91 1,295.65 1,240.71 1,268.18 17.3M
2021-02-25 1,304.80 1,327.70 1,286.49 1,295.65 17.6M
2021-02-24 1,309.38 1,327.70 1,281.91 1,295.65 10.7M
2021-02-23 1,323.12 1,341.43 1,291.07 1,309.38 13.5M
2021-02-22 1,309.38 1,341.43 1,309.38 1,318.54 21.5M
2021-02-19 1,309.38 1,313.96 1,245.29 1,300.23 17.5M
2021-02-18 1,332.27 1,368.90 1,309.38 1,309.38 19.7M
2021-02-17 1,400.95 1,419.26 1,332.27 1,341.43 31.1M
2021-02-16 1,419.26 1,465.04 1,391.79 1,396.37 55.1M
2021-02-15 1,364.32 1,478.78 1,355.17 1,414.68 62.7M
2021-02-11 1,373.48 1,382.64 1,346.01 1,368.90 17.5M
2021-02-10 1,355.17 1,387.21 1,300.23 1,373.48 29.9M
2021-02-09 1,405.53 1,428.42 1,327.70 1,336.85 54.4M
2021-02-08 1,291.07 1,400.95 1,281.91 1,400.95 66.9M
2021-02-05 1,272.76 1,295.65 1,245.29 1,281.91 18.3M
2021-02-04 1,291.07 1,313.96 1,236.13 1,254.44 27.6M
2021-02-03 1,281.91 1,346.01 1,240.71 1,286.49 27.1M
2021-02-02 1,359.74 1,391.79 1,268.18 1,268.18 51.5M
2021-02-01 1,236.13 1,359.74 1,162.88 1,359.74 72.6M
2021-01-29 1,341.43 1,373.48 1,249.87 1,249.87 65.7M
2021-01-28 1,437.57 1,437.57 1,341.43 1,341.43 57.2M
2021-01-27 1,263.60 1,437.57 1,249.87 1,437.57 213.6M
2021-01-26 1,442.15 1,474.20 1,341.43 1,341.43 71.1M
2021-01-25 1,538.30 1,538.30 1,442.15 1,442.15 69.7M
2021-01-22 1,661.91 1,661.91 1,547.45 1,547.45 79.3M
2021-01-21 1,652.75 1,753.47 1,652.75 1,661.91 64.4M
2021-01-20 1,602.39 1,643.60 1,478.78 1,643.60 89.3M
2021-01-19 1,707.69 1,730.58 1,584.08 1,588.66 154.1M
2021-01-18 1,739.74 1,867.93 1,698.53 1,703.11 156.9M
2021-01-15 1,634.44 1,726.00 1,597.81 1,712.27 133.0M
2021-01-14 1,675.64 1,680.22 1,606.97 1,620.70 37.4M
2021-01-13 1,629.86 1,712.27 1,629.86 1,652.75 66.0M
2021-01-12 1,684.80 1,753.47 1,611.55 1,620.70 126.5M
2021-01-06 1,542.87 1,657.33 1,446.73 1,643.60 147.8M
2021-01-05 1,478.78 1,533.72 1,474.20 1,533.72 90.4M
2021-01-04 1,405.53 1,474.20 1,378.06 1,474.20 50.5M