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
18 Maret 2004
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,560,849,376.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 Maret 2004
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
8,407,608,979 (Total)
As of 28 Mar 2024
35.67% Scripless = 2,998,825,187.000
Local Percentage
33.13%
Foreign Percentage
2.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Apr 2023 0 418 408 408 63,683 2,623,542,400 1,226
06 Apr 2023 0 410 404 408 46,829 1,905,146,400 891
10 Apr 2023 0 410 396 400 125,892 5,043,572,800 1,636
11 Apr 2023 0 404 374 388 503,499 19,343,685,200 4,035
12 Apr 2023 0 406 386 404 239,275 9,555,347,200 2,436
13 Apr 2023 0 416 402 404 124,626 5,102,146,800 1,889
14 Apr 2023 0 410 396 398 72,321 2,896,363,400 1,308
17 Apr 2023 0 412 398 404 105,348 4,281,601,800 1,345
26 Apr 2023 0 426 398 420 214,545 8,884,995,200 2,247
27 Apr 2023 0 444 420 434 304,177 13,224,410,600 3,295
28 Apr 2023 0 438 430 436 116,372 5,059,687,200 1,272
02 May 2023 0 438 412 414 152,411 6,406,774,400 2,596
02 May 2023 0 438 412 414 152,411 6,406,774,400 2,596
02 May 2023 0 438 412 414 152,411 6,406,774,400 2,596
02 May 2023 0 438 412 414 152,411 6,406,774,400 2,596
03 May 2023 0 414 400 402 163,315 6,600,704,400 1,987
04 May 2023 0 412 402 408 84,598 3,448,891,200 1,228
05 May 2023 0 410 392 392 195,675 7,778,813,800 2,434
08 May 2023 0 398 388 388 155,187 6,071,789,800 2,392
15 May 2023 0 388 382 384 71,023 2,734,334,800 1,007
16 May 2023 0 388 380 382 96,768 3,709,834,000 1,133
17 May 2023 0 384 370 370 130,747 4,905,435,000 1,774
19 May 2023 0 380 346 346 371,821 13,027,129,400 3,932
22 May 2023 0 350 330 346 199,952 6,801,989,800 2,045
23 May 2023 0 356 344 348 102,935 3,609,517,800 1,255
25 May 2023 0 348 340 342 52,008 1,789,736,200 864
26 May 2023 0 348 342 342 26,538 913,251,600 743
29 May 2023 0 344 330 334 73,631 2,467,069,200 1,401
30 May 2023 0 348 332 342 89,011 3,041,074,000 1,204
06 Jun 2023 0 400 348 378 902,346 34,300,695,000 7,750
27 Jun 2023 0 462 450 450 143,298 6,500,003,600 1,987
05 Jul 2023 0 474 442 466 351,815 16,206,233,800 5,286
07 Jul 2023 0 460 452 456 67,580 3,083,044,000 1,493
11 Jul 2023 0 458 448 448 117,467 5,302,402,800 2,060
13 Jul 2023 0 476 452 474 402,548 18,794,201,400 4,492
21 Jul 2023 0 515 492 496 169,365 8,442,542,800 2,462
24 Jul 2023 0 515 494 498 300,126 15,093,722,500 2,497
25 Jul 2023 0 505 482 490 293,453 14,437,968,600 3,560
27 Jul 2023 0 494 484 488 96,465 4,717,365,400 2,197
28 Jul 2023 0 490 472 476 136,487 6,528,521,600 2,136
01 Aug 2023 0 482 454 470 329,166 15,251,878,800 3,219
02 Aug 2023 0 472 452 456 161,274 7,407,284,000 2,123
03 Aug 2023 0 462 450 452 152,251 6,919,364,600 2,055
04 Aug 2023 0 466 454 458 86,999 3,996,067,600 1,464
07 Aug 2023 0 460 442 442 247,586 11,059,911,200 3,295
08 Aug 2023 0 446 432 434 163,236 7,133,457,800 2,526
09 Aug 2023 0 438 428 430 127,949 5,515,974,000 1,843
10 Aug 2023 0 440 428 434 92,026 4,011,211,600 1,317
11 Aug 2023 0 454 434 446 198,715 8,895,102,600 2,533
14 Aug 2023 0 450 438 440 78,446 3,462,293,000 1,471
15 Aug 2023 0 452 440 452 134,411 6,017,077,000 1,459
16 Aug 2023 0 458 446 448 85,189 3,848,352,800 1,634
18 Aug 2023 0 454 440 442 107,833 4,819,760,600 1,391
21 Aug 2023 0 446 430 430 107,302 4,668,327,200 1,910
22 Aug 2023 0 432 416 420 205,294 8,631,851,600 2,638
23 Aug 2023 0 430 418 422 92,045 3,895,935,600 1,448
24 Aug 2023 0 426 416 418 63,611 2,665,838,200 1,266
25 Aug 2023 0 422 416 418 35,274 1,474,554,000 760
04 Sep 2023 0 438 420 422 134,123 5,701,297,200 2,222
11 Sep 2023 0 494 456 460 753,147 36,114,866,000 7,649
12 Sep 2023 0 468 450 454 335,733 15,265,634,800 3,348
19 Sep 2023 0 478 458 474 278,210 13,171,921,400 3,099
20 Sep 2023 0 494 474 482 450,733 21,879,421,800 4,099
21 Sep 2023 0 484 464 466 220,678 10,411,408,200 2,598
22 Sep 2023 0 510 464 505 1,178,184 58,425,725,800 7,732
06 Oct 2023 0 462 444 444 146,871 6,598,650,400 1,783
12 Oct 2023 0 484 468 470 157,502 7,451,395,800 1,834
06 Nov 2023 0 424 412 414 72,312 3,020,144,200 1,315
14 Nov 2023 0 404 390 394 170,468 6,794,398,600 2,189
21 Nov 2023 0 414 402 404 85,778 3,471,715,800 1,611
27 Nov 2023 0 402 392 394 137,318 5,444,445,800 1,495
04 Dec 2023 0 388 376 376 216,099 8,228,100,800 3,034
12 Dec 2023 0 346 324 330 309,635 10,272,435,400 2,622
13 Dec 2023 0 340 326 330 234,323 7,789,679,000 2,284
20 Dec 2023 0 326 318 322 110,409 3,557,210,600 1,381
27 Dec 2023 0 324 306 312 175,690 5,549,688,800 1,711
22 Jan 2024 0 322 298 302 408,524 12,487,879,200 3,330
24 Jan 2024 0 304 286 290 274,903 8,004,403,600 2,961
16 Feb 2024 0 364 320 322 2,691,870 89,468,403,400 14,429
20 Feb 2024 0 310 290 304 483,355 14,645,113,000 3,786
27 Feb 2024 0 300 292 292 100,381 2,949,873,400 1,510
04 Mar 2024 0 296 282 284 240,649 6,882,899,600 2,450
25 Mar 2024 0 314 300 306 192,938 5,878,284,600 1,903

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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   - 15 Mar 2022 07 Apr 2022 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Cash Dividend (1 ADHI : 18.6418 IDR) 12 Jun 2020 16 Jun 2020 08 Jul 2020 Active
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