Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 830.00 | 835.00 | 825.00 | 825.00 | 675.94 | 42,519,300 |
| 2024-01-24 | 825.00 | 835.00 | 815.00 | 825.00 | 675.94 | 55,847,400 |
| 2024-01-23 | 815.00 | 825.00 | 805.00 | 825.00 | 675.94 | 71,171,300 |
| 2024-01-22 | 800.00 | 815.00 | 790.00 | 810.00 | 663.65 | 53,875,700 |
| 2024-01-19 | 800.00 | 810.00 | 780.00 | 800.00 | 655.45 | 57,996,900 |
| 2024-01-18 | 800.00 | 805.00 | 790.00 | 800.00 | 655.45 | 30,527,700 |
| 2024-01-17 | 810.00 | 810.00 | 790.00 | 800.00 | 655.45 | 38,196,300 |
| 2024-01-16 | 810.00 | 815.00 | 800.00 | 810.00 | 663.65 | 31,744,500 |
| 2024-01-15 | 810.00 | 815.00 | 795.00 | 810.00 | 663.65 | 49,310,000 |
| 2024-01-12 | 810.00 | 815.00 | 790.00 | 810.00 | 663.65 | 44,117,300 |
| 2024-01-11 | 770.00 | 815.00 | 765.00 | 810.00 | 663.65 | 108,929,200 |
| 2024-01-10 | 765.00 | 780.00 | 755.00 | 770.00 | 630.87 | 49,852,900 |
| 2024-01-09 | 745.00 | 765.00 | 725.00 | 765.00 | 626.78 | 55,930,400 |
| 2024-01-08 | 750.00 | 755.00 | 730.00 | 735.00 | 602.20 | 26,862,000 |
| 2024-01-05 | 740.00 | 760.00 | 735.00 | 750.00 | 614.49 | 63,182,600 |
| 2024-01-04 | 715.00 | 745.00 | 715.00 | 735.00 | 602.20 | 62,887,800 |
| 2024-01-03 | 720.00 | 730.00 | 710.00 | 715.00 | 585.81 | 37,076,300 |
| 2024-01-02 | 725.00 | 730.00 | 710.00 | 715.00 | 585.81 | 23,084,400 |
| 2023-12-29 | 715.00 | 720.00 | 705.00 | 720.00 | 589.91 | 16,090,900 |
| 2023-12-28 | 730.00 | 735.00 | 705.00 | 715.00 | 585.81 | 44,392,500 |
| 2023-12-27 | 720.00 | 740.00 | 715.00 | 725.00 | 594.00 | 23,319,700 |
| 2023-12-22 | 730.00 | 735.00 | 715.00 | 720.00 | 589.91 | 32,986,600 |
| 2023-12-21 | 725.00 | 730.00 | 715.00 | 725.00 | 594.00 | 23,779,100 |
| 2023-12-20 | 740.00 | 750.00 | 720.00 | 720.00 | 589.91 | 46,934,400 |
| 2023-12-19 | 720.00 | 750.00 | 705.00 | 740.00 | 606.29 | 84,905,400 |
| 2023-12-18 | 695.00 | 740.00 | 690.00 | 715.00 | 585.81 | 212,922,600 |
| 2023-12-15 | 685.00 | 690.00 | 675.00 | 685.00 | 561.23 | 51,837,400 |
| 2023-12-14 | 685.00 | 700.00 | 680.00 | 680.00 | 557.14 | 47,184,100 |
| 2023-12-13 | 690.00 | 690.00 | 665.00 | 680.00 | 557.14 | 84,414,000 |
| 2023-12-12 | 690.00 | 710.00 | 685.00 | 685.00 | 561.23 | 52,039,700 |
| 2023-12-11 | 700.00 | 700.00 | 685.00 | 690.00 | 565.33 | 30,369,200 |
| 2023-12-08 | 695.00 | 710.00 | 690.00 | 695.00 | 569.43 | 56,855,200 |
| 2023-12-07 | 730.00 | 730.00 | 670.00 | 695.00 | 569.43 | 203,431,800 |
| 2023-12-06 | 715.00 | 730.00 | 705.00 | 730.00 | 598.10 | 76,802,300 |
| 2023-12-05 | 720.00 | 730.00 | 690.00 | 710.00 | 581.72 | 175,242,100 |
| 2023-12-04 | 730.00 | 750.00 | 720.00 | 720.00 | 589.91 | 71,936,500 |
| 2023-12-01 | 760.00 | 760.00 | 730.00 | 735.00 | 602.20 | 96,439,300 |
| 2023-11-30 | 770.00 | 775.00 | 740.00 | 755.00 | 618.58 | 88,331,200 |
| 2023-11-29 | 780.00 | 785.00 | 750.00 | 770.00 | 630.87 | 87,411,600 |
| 2023-11-28 | 805.00 | 810.00 | 770.00 | 775.00 | 634.97 | 76,611,500 |
| 2023-11-27 | 815.00 | 815.00 | 795.00 | 800.00 | 655.45 | 23,316,200 |
| 2023-11-24 | 815.00 | 820.00 | 760.00 | 815.00 | 667.74 | 87,280,100 |
| 2023-11-23 | 820.00 | 825.00 | 805.00 | 810.00 | 663.65 | 20,169,800 |
| 2023-11-22 | 825.00 | 830.00 | 815.00 | 815.00 | 667.74 | 19,168,500 |
| 2023-11-21 | 830.00 | 855.00 | 820.00 | 820.00 | 671.84 | 48,999,900 |
| 2023-11-20 | 820.00 | 835.00 | 815.00 | 830.00 | 680.03 | 14,126,500 |
| 2023-11-17 | 830.00 | 830.00 | 815.00 | 815.00 | 667.74 | 14,795,500 |
| 2023-11-16 | 840.00 | 840.00 | 820.00 | 830.00 | 680.03 | 19,018,000 |
| 2023-11-15 | 825.00 | 835.00 | 820.00 | 835.00 | 684.13 | 25,278,600 |
| 2023-11-14 | 830.00 | 840.00 | 810.00 | 810.00 | 663.65 | 31,827,700 |
| 2023-11-13 | 815.00 | 830.00 | 810.00 | 825.00 | 675.94 | 23,029,300 |
| 2023-11-10 | 820.00 | 830.00 | 800.00 | 805.00 | 659.55 | 34,732,100 |
| 2023-11-09 | 830.00 | 840.00 | 820.00 | 825.00 | 675.94 | 27,253,100 |
| 2023-11-08 | 840.00 | 845.00 | 820.00 | 830.00 | 680.03 | 17,589,300 |
| 2023-11-07 | 860.00 | 860.00 | 825.00 | 830.00 | 680.03 | 44,033,600 |
| 2023-11-06 | 830.00 | 870.00 | 820.00 | 860.00 | 704.61 | 84,648,200 |
| 2023-11-03 | 800.00 | 825.00 | 795.00 | 820.00 | 671.84 | 64,340,600 |
| 2023-11-02 | 805.00 | 820.00 | 795.00 | 795.00 | 651.36 | 47,778,400 |
| 2023-11-01 | 810.00 | 820.00 | 780.00 | 795.00 | 651.36 | 63,614,500 |
| 2023-10-31 | 830.00 | 835.00 | 785.00 | 800.00 | 655.45 | 87,039,000 |
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.