Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 845.00 | 860.00 | 795.00 | 830.00 | 680.03 | 88,326,300 |
| 2023-10-27 | 870.00 | 875.00 | 840.00 | 845.00 | 692.32 | 61,776,900 |
| 2023-10-26 | 875.00 | 880.00 | 825.00 | 870.00 | 712.81 | 101,238,000 |
| 2023-10-25 | 855.00 | 890.00 | 855.00 | 875.00 | 716.90 | 77,078,700 |
| 2023-10-24 | 825.00 | 865.00 | 815.00 | 855.00 | 700.52 | 128,365,100 |
| 2023-10-23 | 810.00 | 845.00 | 805.00 | 825.00 | 675.94 | 135,707,400 |
| 2023-10-20 | 790.00 | 805.00 | 780.00 | 795.00 | 651.36 | 27,787,000 |
| 2023-10-19 | 800.00 | 810.00 | 765.00 | 790.00 | 647.26 | 90,301,200 |
| 2023-10-18 | 800.00 | 805.00 | 785.00 | 800.00 | 655.45 | 40,722,700 |
| 2023-10-17 | 805.00 | 815.00 | 785.00 | 800.00 | 655.45 | 57,248,500 |
| 2023-10-16 | 785.00 | 810.00 | 775.00 | 805.00 | 659.55 | 60,513,700 |
| 2023-10-13 | 805.00 | 830.00 | 785.00 | 785.00 | 643.16 | 118,986,200 |
| 2023-10-12 | 780.00 | 810.00 | 780.00 | 805.00 | 659.55 | 111,275,300 |
| 2023-10-11 | 785.00 | 790.00 | 775.00 | 780.00 | 639.07 | 23,020,300 |
| 2023-10-10 | 770.00 | 790.00 | 770.00 | 780.00 | 639.07 | 56,344,600 |
| 2023-10-09 | 765.00 | 770.00 | 760.00 | 765.00 | 626.78 | 34,394,700 |
| 2023-10-06 | 760.00 | 770.00 | 755.00 | 765.00 | 626.78 | 29,260,900 |
| 2023-10-05 | 750.00 | 780.00 | 745.00 | 760.00 | 622.68 | 50,096,900 |
| 2023-10-04 | 775.00 | 775.00 | 750.00 | 750.00 | 614.49 | 64,769,400 |
| 2023-10-03 | 785.00 | 785.00 | 770.00 | 775.00 | 634.97 | 49,471,500 |
| 2023-10-02 | 755.00 | 790.00 | 755.00 | 785.00 | 643.16 | 49,641,000 |
| 2023-09-29 | 755.00 | 765.00 | 745.00 | 750.00 | 614.49 | 36,860,400 |
| 2023-09-27 | 760.00 | 765.00 | 745.00 | 755.00 | 618.58 | 27,341,300 |
| 2023-09-26 | 790.00 | 795.00 | 730.00 | 760.00 | 622.68 | 85,090,100 |
| 2023-09-25 | 795.00 | 800.00 | 780.00 | 790.00 | 647.26 | 20,716,500 |
| 2023-09-22 | 795.00 | 800.00 | 785.00 | 790.00 | 647.26 | 32,781,100 |
| 2023-09-21 | 800.00 | 810.00 | 780.00 | 800.00 | 655.45 | 61,876,000 |
| 2023-09-20 | 775.00 | 810.00 | 770.00 | 790.00 | 647.26 | 70,075,600 |
| 2023-09-19 | 800.00 | 815.00 | 775.00 | 775.00 | 634.97 | 126,299,900 |
| 2023-09-18 | 735.00 | 795.00 | 730.00 | 795.00 | 651.36 | 238,486,600 |
| 2023-09-15 | 735.00 | 745.00 | 725.00 | 730.00 | 598.10 | 32,753,000 |
| 2023-09-14 | 745.00 | 750.00 | 735.00 | 735.00 | 602.20 | 19,199,900 |
| 2023-09-13 | 750.00 | 760.00 | 745.00 | 745.00 | 610.39 | 27,425,000 |
| 2023-09-12 | 760.00 | 760.00 | 735.00 | 750.00 | 614.49 | 48,718,600 |
| 2023-09-11 | 730.00 | 755.00 | 720.00 | 755.00 | 618.58 | 79,187,900 |
| 2023-09-08 | 725.00 | 730.00 | 715.00 | 720.00 | 589.91 | 24,513,100 |
| 2023-09-07 | 725.00 | 735.00 | 720.00 | 720.00 | 589.91 | 32,218,400 |
| 2023-09-06 | 730.00 | 750.00 | 715.00 | 725.00 | 594.00 | 54,394,400 |
| 2023-09-05 | 740.00 | 740.00 | 730.00 | 730.00 | 598.10 | 15,424,900 |
| 2023-09-04 | 740.00 | 750.00 | 730.00 | 740.00 | 606.29 | 19,539,000 |
| 2023-09-01 | 730.00 | 740.00 | 710.00 | 740.00 | 606.29 | 39,706,700 |
| 2023-08-31 | 755.00 | 755.00 | 730.00 | 730.00 | 598.10 | 33,063,900 |
| 2023-08-30 | 760.00 | 765.00 | 750.00 | 755.00 | 618.58 | 30,297,400 |
| 2023-08-29 | 765.00 | 770.00 | 750.00 | 755.00 | 618.58 | 30,717,000 |
| 2023-08-28 | 755.00 | 775.00 | 750.00 | 760.00 | 622.68 | 55,072,900 |
| 2023-08-25 | 765.00 | 765.00 | 745.00 | 750.00 | 614.49 | 29,642,300 |
| 2023-08-24 | 760.00 | 770.00 | 755.00 | 760.00 | 622.68 | 82,880,000 |
| 2023-08-23 | 750.00 | 760.00 | 730.00 | 755.00 | 618.58 | 85,561,000 |
| 2023-08-22 | 750.00 | 765.00 | 735.00 | 750.00 | 614.49 | 110,012,600 |
| 2023-08-21 | 710.00 | 745.00 | 710.00 | 730.00 | 598.10 | 134,380,600 |
| 2023-08-18 | 715.00 | 730.00 | 710.00 | 710.00 | 581.72 | 37,310,100 |
| 2023-08-16 | 720.00 | 730.00 | 710.00 | 715.00 | 585.81 | 39,728,800 |
| 2023-08-15 | 695.00 | 730.00 | 690.00 | 720.00 | 589.91 | 131,581,600 |
| 2023-08-14 | 700.00 | 700.00 | 690.00 | 690.00 | 565.33 | 31,750,700 |
| 2023-08-11 | 700.00 | 700.00 | 685.00 | 700.00 | 573.52 | 28,598,300 |
| 2023-08-10 | 715.00 | 720.00 | 690.00 | 700.00 | 573.52 | 43,730,400 |
| 2023-08-09 | 720.00 | 725.00 | 705.00 | 715.00 | 585.81 | 28,945,100 |
| 2023-08-08 | 730.00 | 740.00 | 715.00 | 720.00 | 589.91 | 43,229,300 |
| 2023-08-07 | 690.00 | 735.00 | 690.00 | 730.00 | 598.10 | 142,941,400 |
| 2023-08-04 | 695.00 | 700.00 | 680.00 | 680.00 | 557.14 | 37,028,700 |
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.