Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 670.00 | 695.00 | 670.00 | 690.00 | 565.33 | 64,866,100 |
| 2023-08-02 | 675.00 | 700.00 | 655.00 | 665.00 | 544.85 | 104,571,800 |
| 2023-08-01 | 715.00 | 730.00 | 675.00 | 675.00 | 553.04 | 141,287,700 |
| 2023-07-31 | 735.00 | 745.00 | 715.00 | 720.00 | 589.91 | 47,600,800 |
| 2023-07-28 | 760.00 | 765.00 | 735.00 | 735.00 | 602.20 | 47,513,400 |
| 2023-07-27 | 745.00 | 755.00 | 735.00 | 755.00 | 618.58 | 50,466,700 |
| 2023-07-26 | 755.00 | 765.00 | 735.00 | 740.00 | 606.29 | 65,814,100 |
| 2023-07-25 | 745.00 | 780.00 | 730.00 | 750.00 | 614.49 | 155,796,800 |
| 2023-07-24 | 710.00 | 745.00 | 710.00 | 735.00 | 602.20 | 169,022,100 |
| 2023-07-21 | 695.00 | 715.00 | 690.00 | 705.00 | 577.62 | 113,786,000 |
| 2023-07-20 | 750.00 | 795.00 | 695.00 | 695.00 | 569.43 | 440,614,000 |
| 2023-07-18 | 760.00 | 780.00 | 735.00 | 750.00 | 614.49 | 122,905,500 |
| 2023-07-17 | 720.00 | 765.00 | 720.00 | 755.00 | 618.58 | 172,961,100 |
| 2023-07-14 | 715.00 | 730.00 | 710.00 | 720.00 | 589.91 | 63,508,300 |
| 2023-07-13 | 730.00 | 730.00 | 700.00 | 715.00 | 585.81 | 81,930,300 |
| 2023-07-12 | 715.00 | 735.00 | 715.00 | 725.00 | 594.00 | 81,531,800 |
| 2023-07-11 | 710.00 | 725.00 | 705.00 | 710.00 | 581.72 | 61,117,100 |
| 2023-07-10 | 725.00 | 735.00 | 705.00 | 710.00 | 581.72 | 120,543,400 |
| 2023-07-07 | 655.00 | 745.00 | 640.00 | 720.00 | 589.91 | 391,956,300 |
| 2023-07-06 | 645.00 | 665.00 | 635.00 | 655.00 | 536.65 | 72,533,600 |
| 2023-07-05 | 635.00 | 650.00 | 625.00 | 640.00 | 524.36 | 115,440,700 |
| 2023-07-04 | 670.00 | 685.00 | 640.00 | 655.00 | 511.77 | 203,445,100 |
| 2023-07-03 | 675.00 | 690.00 | 670.00 | 670.00 | 523.49 | 39,246,900 |
| 2023-06-27 | 680.00 | 685.00 | 670.00 | 675.00 | 527.40 | 40,355,900 |
| 2023-06-26 | 670.00 | 690.00 | 670.00 | 680.00 | 531.31 | 43,699,500 |
| 2023-06-23 | 670.00 | 680.00 | 660.00 | 670.00 | 523.49 | 44,883,900 |
| 2023-06-22 | 690.00 | 690.00 | 660.00 | 670.00 | 523.49 | 124,841,200 |
| 2023-06-21 | 610.00 | 700.00 | 610.00 | 690.00 | 539.12 | 260,715,400 |
| 2023-06-20 | 635.00 | 645.00 | 605.00 | 605.00 | 472.71 | 141,525,800 |
| 2023-06-19 | 650.00 | 660.00 | 630.00 | 635.00 | 496.15 | 65,909,100 |
| 2023-06-16 | 665.00 | 670.00 | 645.00 | 650.00 | 507.87 | 60,694,200 |
| 2023-06-15 | 690.00 | 700.00 | 660.00 | 660.00 | 515.68 | 113,494,400 |
| 2023-06-14 | 645.00 | 685.00 | 635.00 | 685.00 | 535.21 | 134,394,700 |
| 2023-06-13 | 680.00 | 685.00 | 630.00 | 645.00 | 503.96 | 165,760,000 |
| 2023-06-12 | 685.00 | 705.00 | 675.00 | 680.00 | 531.31 | 108,995,000 |
| 2023-06-09 | 680.00 | 695.00 | 670.00 | 685.00 | 535.21 | 74,205,000 |
| 2023-06-08 | 700.00 | 710.00 | 665.00 | 680.00 | 531.31 | 159,416,000 |
| 2023-06-07 | 645.00 | 705.00 | 640.00 | 700.00 | 546.93 | 326,398,900 |
| 2023-06-06 | 630.00 | 645.00 | 620.00 | 645.00 | 503.96 | 61,999,000 |
| 2023-06-05 | 630.00 | 635.00 | 610.00 | 630.00 | 492.24 | 79,917,600 |
| 2023-05-31 | 625.00 | 640.00 | 600.00 | 630.00 | 492.24 | 160,231,200 |
| 2023-05-30 | 635.00 | 635.00 | 615.00 | 620.00 | 484.43 | 61,548,000 |
| 2023-05-29 | 660.00 | 660.00 | 615.00 | 630.00 | 492.24 | 117,896,900 |
| 2023-05-26 | 640.00 | 655.00 | 635.00 | 655.00 | 511.77 | 127,412,100 |
| 2023-05-25 | 620.00 | 635.00 | 615.00 | 635.00 | 496.15 | 103,170,200 |
| 2023-05-24 | 605.00 | 625.00 | 600.00 | 615.00 | 480.52 | 110,144,700 |
| 2023-05-23 | 630.00 | 645.00 | 595.00 | 605.00 | 472.71 | 218,579,700 |
| 2023-05-22 | 585.00 | 635.00 | 580.00 | 630.00 | 492.24 | 242,856,800 |
| 2023-05-19 | 595.00 | 615.00 | 575.00 | 585.00 | 457.08 | 211,084,200 |
| 2023-05-17 | 570.00 | 600.00 | 560.00 | 595.00 | 464.89 | 249,166,700 |
| 2023-05-16 | 570.00 | 575.00 | 545.00 | 570.00 | 445.36 | 180,469,700 |
| 2023-05-15 | 535.00 | 565.00 | 535.00 | 565.00 | 441.45 | 162,703,800 |
| 2023-05-12 | 540.00 | 550.00 | 530.00 | 535.00 | 418.01 | 84,064,100 |
| 2023-05-11 | 550.00 | 550.00 | 525.00 | 540.00 | 421.92 | 102,214,900 |
| 2023-05-10 | 560.00 | 560.00 | 535.00 | 550.00 | 429.73 | 156,589,400 |
| 2023-05-09 | 520.00 | 560.00 | 515.00 | 555.00 | 433.64 | 318,344,300 |
| 2023-05-08 | 476.00 | 525.00 | 476.00 | 510.00 | 398.48 | 345,608,600 |
| 2023-05-05 | 464.00 | 478.00 | 464.00 | 472.00 | 368.79 | 173,064,300 |
| 2023-05-04 | 450.00 | 466.00 | 448.00 | 464.00 | 362.54 | 112,211,500 |
| 2023-05-03 | 444.00 | 456.00 | 444.00 | 450.00 | 351.60 | 77,251,500 |
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.