Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 735.00 | 745.00 | 730.00 | 735.00 | 626.61 | 43,056,400 |
| 2024-08-06 | 725.00 | 745.00 | 720.00 | 735.00 | 626.61 | 73,461,900 |
| 2024-08-05 | 750.00 | 765.00 | 710.00 | 725.00 | 618.08 | 68,111,100 |
| 2024-08-02 | 790.00 | 795.00 | 750.00 | 760.00 | 647.92 | 137,731,100 |
| 2024-08-01 | 800.00 | 805.00 | 790.00 | 795.00 | 677.76 | 31,656,500 |
| 2024-07-31 | 790.00 | 805.00 | 790.00 | 800.00 | 682.02 | 12,481,400 |
| 2024-07-30 | 800.00 | 805.00 | 780.00 | 785.00 | 669.23 | 40,028,300 |
| 2024-07-29 | 820.00 | 820.00 | 800.00 | 800.00 | 682.02 | 31,553,900 |
| 2024-07-26 | 815.00 | 820.00 | 810.00 | 820.00 | 699.07 | 8,846,000 |
| 2024-07-25 | 815.00 | 820.00 | 805.00 | 815.00 | 694.81 | 18,888,700 |
| 2024-07-24 | 830.00 | 830.00 | 810.00 | 815.00 | 694.81 | 18,100,500 |
| 2024-07-23 | 820.00 | 825.00 | 805.00 | 825.00 | 703.33 | 26,942,900 |
| 2024-07-22 | 805.00 | 815.00 | 800.00 | 815.00 | 694.81 | 27,233,700 |
| 2024-07-19 | 815.00 | 815.00 | 800.00 | 800.00 | 682.02 | 25,996,100 |
| 2024-07-18 | 810.00 | 825.00 | 790.00 | 810.00 | 690.55 | 38,375,900 |
| 2024-07-17 | 805.00 | 820.00 | 790.00 | 810.00 | 690.55 | 35,283,700 |
| 2024-07-16 | 780.00 | 800.00 | 775.00 | 800.00 | 682.02 | 82,271,900 |
| 2024-07-15 | 800.00 | 810.00 | 770.00 | 775.00 | 660.71 | 58,333,000 |
| 2024-07-12 | 825.00 | 830.00 | 790.00 | 800.00 | 682.02 | 45,796,000 |
| 2024-07-11 | 825.00 | 835.00 | 810.00 | 820.00 | 699.07 | 22,165,200 |
| 2024-07-10 | 845.00 | 845.00 | 825.00 | 825.00 | 703.33 | 23,487,500 |
| 2024-07-09 | 850.00 | 860.00 | 840.00 | 840.00 | 716.12 | 22,429,500 |
| 2024-07-08 | 835.00 | 850.00 | 835.00 | 850.00 | 724.65 | 31,365,300 |
| 2024-07-05 | 835.00 | 845.00 | 835.00 | 835.00 | 711.86 | 15,152,400 |
| 2024-07-04 | 830.00 | 845.00 | 825.00 | 835.00 | 711.86 | 27,046,700 |
| 2024-07-03 | 840.00 | 845.00 | 815.00 | 825.00 | 703.33 | 47,850,800 |
| 2024-07-02 | 855.00 | 865.00 | 835.00 | 840.00 | 716.12 | 34,701,700 |
| 2024-07-01 | 860.00 | 865.00 | 850.00 | 855.00 | 728.91 | 26,980,700 |
| 2024-06-28 | 855.00 | 865.00 | 850.00 | 855.00 | 728.91 | 10,639,600 |
| 2024-06-27 | 845.00 | 860.00 | 840.00 | 855.00 | 728.91 | 16,457,100 |
| 2024-06-26 | 850.00 | 860.00 | 845.00 | 845.00 | 720.38 | 16,164,000 |
| 2024-06-25 | 845.00 | 860.00 | 840.00 | 845.00 | 720.38 | 37,848,900 |
| 2024-06-24 | 845.00 | 855.00 | 840.00 | 845.00 | 720.38 | 24,485,400 |
| 2024-06-21 | 865.00 | 880.00 | 840.00 | 845.00 | 720.38 | 65,611,700 |
| 2024-06-20 | 845.00 | 860.00 | 835.00 | 860.00 | 733.17 | 33,941,800 |
| 2024-06-19 | 840.00 | 870.00 | 840.00 | 860.00 | 704.61 | 56,616,400 |
| 2024-06-14 | 840.00 | 850.00 | 830.00 | 840.00 | 688.23 | 40,528,300 |
| 2024-06-13 | 855.00 | 865.00 | 830.00 | 835.00 | 684.13 | 39,606,600 |
| 2024-06-12 | 870.00 | 870.00 | 845.00 | 850.00 | 696.42 | 38,670,000 |
| 2024-06-11 | 855.00 | 870.00 | 850.00 | 865.00 | 708.71 | 36,356,400 |
| 2024-06-10 | 840.00 | 865.00 | 840.00 | 855.00 | 700.52 | 38,393,100 |
| 2024-06-07 | 850.00 | 850.00 | 835.00 | 835.00 | 684.13 | 43,334,000 |
| 2024-06-06 | 850.00 | 865.00 | 840.00 | 845.00 | 692.32 | 39,725,400 |
| 2024-06-05 | 830.00 | 850.00 | 820.00 | 850.00 | 696.42 | 37,501,400 |
| 2024-06-04 | 815.00 | 860.00 | 810.00 | 830.00 | 680.03 | 56,387,400 |
| 2024-06-03 | 820.00 | 825.00 | 795.00 | 800.00 | 655.45 | 37,219,500 |
| 2024-05-31 | 815.00 | 830.00 | 815.00 | 820.00 | 671.84 | 34,499,700 |
| 2024-05-30 | 830.00 | 835.00 | 810.00 | 815.00 | 667.74 | 30,938,900 |
| 2024-05-29 | 810.00 | 835.00 | 805.00 | 825.00 | 675.94 | 41,579,700 |
| 2024-05-28 | 815.00 | 825.00 | 800.00 | 810.00 | 663.65 | 38,172,600 |
| 2024-05-27 | 805.00 | 820.00 | 800.00 | 815.00 | 667.74 | 37,808,400 |
| 2024-05-22 | 810.00 | 810.00 | 775.00 | 800.00 | 655.45 | 93,985,300 |
| 2024-05-21 | 855.00 | 855.00 | 800.00 | 800.00 | 655.45 | 85,179,800 |
| 2024-05-20 | 860.00 | 865.00 | 845.00 | 850.00 | 696.42 | 19,560,000 |
| 2024-05-17 | 865.00 | 865.00 | 835.00 | 845.00 | 692.32 | 46,404,600 |
| 2024-05-16 | 875.00 | 885.00 | 850.00 | 850.00 | 696.42 | 45,850,000 |
| 2024-05-15 | 855.00 | 880.00 | 855.00 | 875.00 | 716.90 | 22,250,300 |
| 2024-05-14 | 855.00 | 875.00 | 845.00 | 855.00 | 700.52 | 32,574,700 |
| 2024-05-13 | 880.00 | 885.00 | 805.00 | 855.00 | 700.52 | 86,319,600 |
| 2024-05-08 | 895.00 | 915.00 | 875.00 | 875.00 | 716.90 | 42,192,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 32.0100 IDR |
| 2025-06-26 | 33.8700 IDR |
| 2024-06-20 | 33.5000 IDR |
| 2023-07-05 | 31.0600 IDR |
| 2022-06-17 | 20.5900 IDR |
| 2021-06-18 | 32.1500 IDR |
| 2020-08-14 | 18.1000 IDR |
| 2019-05-24 | 28.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.