Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 875.00 | 900.00 | 875.00 | 890.00 | 729.19 | 17,241,000 |
| 2024-05-06 | 895.00 | 900.00 | 865.00 | 875.00 | 716.90 | 76,123,300 |
| 2024-05-03 | 915.00 | 925.00 | 870.00 | 880.00 | 721.00 | 65,727,300 |
| 2024-05-02 | 935.00 | 935.00 | 870.00 | 910.00 | 745.58 | 65,316,200 |
| 2024-04-30 | 935.00 | 940.00 | 920.00 | 935.00 | 766.06 | 18,745,500 |
| 2024-04-29 | 910.00 | 940.00 | 910.00 | 935.00 | 766.06 | 31,056,800 |
| 2024-04-26 | 975.00 | 975.00 | 890.00 | 910.00 | 745.58 | 87,109,400 |
| 2024-04-25 | 970.00 | 995.00 | 965.00 | 975.00 | 798.83 | 35,094,400 |
| 2024-04-24 | 975.00 | 985.00 | 960.00 | 970.00 | 794.74 | 48,720,000 |
| 2024-04-23 | 950.00 | 980.00 | 950.00 | 970.00 | 794.74 | 53,423,400 |
| 2024-04-22 | 935.00 | 960.00 | 930.00 | 945.00 | 774.25 | 43,251,700 |
| 2024-04-19 | 940.00 | 945.00 | 915.00 | 920.00 | 753.77 | 31,253,900 |
| 2024-04-18 | 925.00 | 950.00 | 925.00 | 940.00 | 770.16 | 31,864,800 |
| 2024-04-17 | 910.00 | 930.00 | 910.00 | 920.00 | 753.77 | 24,320,500 |
| 2024-04-16 | 935.00 | 935.00 | 885.00 | 910.00 | 745.58 | 96,657,400 |
| 2024-04-05 | 960.00 | 960.00 | 945.00 | 950.00 | 778.35 | 45,586,000 |
| 2024-04-04 | 955.00 | 985.00 | 930.00 | 965.00 | 790.64 | 94,434,800 |
| 2024-04-03 | 955.00 | 965.00 | 945.00 | 955.00 | 782.45 | 40,424,600 |
| 2024-04-02 | 910.00 | 965.00 | 910.00 | 955.00 | 782.45 | 102,907,500 |
| 2024-04-01 | 880.00 | 910.00 | 855.00 | 910.00 | 745.58 | 60,908,600 |
| 2024-03-28 | 910.00 | 915.00 | 880.00 | 880.00 | 721.00 | 41,617,400 |
| 2024-03-27 | 925.00 | 930.00 | 905.00 | 910.00 | 745.58 | 25,498,500 |
| 2024-03-26 | 930.00 | 930.00 | 910.00 | 925.00 | 757.87 | 31,365,700 |
| 2024-03-25 | 945.00 | 945.00 | 900.00 | 930.00 | 761.96 | 41,328,700 |
| 2024-03-22 | 925.00 | 935.00 | 910.00 | 915.00 | 749.68 | 34,937,300 |
| 2024-03-21 | 930.00 | 950.00 | 915.00 | 920.00 | 753.77 | 188,385,300 |
| 2024-03-20 | 850.00 | 945.00 | 850.00 | 930.00 | 761.96 | 391,272,200 |
| 2024-03-19 | 825.00 | 855.00 | 825.00 | 845.00 | 692.32 | 32,422,900 |
| 2024-03-18 | 835.00 | 845.00 | 825.00 | 825.00 | 675.94 | 16,675,700 |
| 2024-03-15 | 840.00 | 845.00 | 830.00 | 835.00 | 684.13 | 14,659,200 |
| 2024-03-14 | 835.00 | 845.00 | 820.00 | 840.00 | 688.23 | 28,656,200 |
| 2024-03-13 | 830.00 | 850.00 | 830.00 | 835.00 | 684.13 | 44,352,200 |
| 2024-03-08 | 820.00 | 835.00 | 820.00 | 825.00 | 675.94 | 34,922,300 |
| 2024-03-07 | 805.00 | 830.00 | 805.00 | 820.00 | 671.84 | 28,727,700 |
| 2024-03-06 | 810.00 | 820.00 | 800.00 | 800.00 | 655.45 | 34,152,300 |
| 2024-03-05 | 820.00 | 825.00 | 805.00 | 805.00 | 659.55 | 14,610,200 |
| 2024-03-04 | 830.00 | 830.00 | 810.00 | 820.00 | 671.84 | 17,947,900 |
| 2024-03-01 | 840.00 | 845.00 | 820.00 | 825.00 | 675.94 | 12,745,400 |
| 2024-02-29 | 830.00 | 845.00 | 820.00 | 835.00 | 684.13 | 31,965,300 |
| 2024-02-28 | 845.00 | 845.00 | 830.00 | 830.00 | 680.03 | 11,992,200 |
| 2024-02-27 | 855.00 | 855.00 | 835.00 | 835.00 | 684.13 | 28,969,400 |
| 2024-02-26 | 840.00 | 860.00 | 840.00 | 850.00 | 696.42 | 32,684,700 |
| 2024-02-23 | 835.00 | 845.00 | 830.00 | 840.00 | 688.23 | 28,958,700 |
| 2024-02-22 | 800.00 | 850.00 | 800.00 | 835.00 | 684.13 | 93,105,700 |
| 2024-02-21 | 790.00 | 795.00 | 775.00 | 795.00 | 651.36 | 53,547,600 |
| 2024-02-20 | 760.00 | 795.00 | 760.00 | 785.00 | 643.16 | 75,500,900 |
| 2024-02-19 | 775.00 | 795.00 | 760.00 | 760.00 | 622.68 | 42,176,800 |
| 2024-02-16 | 825.00 | 825.00 | 765.00 | 775.00 | 634.97 | 82,558,800 |
| 2024-02-15 | 825.00 | 830.00 | 815.00 | 825.00 | 675.94 | 16,310,800 |
| 2024-02-13 | 815.00 | 825.00 | 810.00 | 820.00 | 671.84 | 19,251,200 |
| 2024-02-12 | 830.00 | 830.00 | 810.00 | 815.00 | 667.74 | 29,948,200 |
| 2024-02-07 | 835.00 | 845.00 | 820.00 | 830.00 | 680.03 | 28,030,000 |
| 2024-02-06 | 820.00 | 845.00 | 815.00 | 830.00 | 680.03 | 33,248,900 |
| 2024-02-05 | 820.00 | 825.00 | 800.00 | 810.00 | 663.65 | 41,870,700 |
| 2024-02-02 | 855.00 | 855.00 | 810.00 | 820.00 | 671.84 | 54,014,600 |
| 2024-02-01 | 850.00 | 865.00 | 835.00 | 855.00 | 700.52 | 73,475,900 |
| 2024-01-31 | 830.00 | 850.00 | 825.00 | 850.00 | 696.42 | 67,867,200 |
| 2024-01-30 | 835.00 | 835.00 | 820.00 | 830.00 | 680.03 | 28,560,800 |
| 2024-01-29 | 820.00 | 835.00 | 815.00 | 835.00 | 684.13 | 44,594,700 |
| 2024-01-26 | 825.00 | 835.00 | 810.00 | 820.00 | 671.84 | 38,181,400 |
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.