Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 444.00 | 456.00 | 444.00 | 450.00 | 351.60 | 77,251,500 |
| 2023-05-02 | 450.00 | 452.00 | 442.00 | 444.00 | 346.91 | 55,180,700 |
| 2023-04-28 | 446.00 | 454.00 | 446.00 | 450.00 | 351.60 | 62,644,400 |
| 2023-04-27 | 444.00 | 448.00 | 440.00 | 446.00 | 348.48 | 38,949,900 |
| 2023-04-26 | 440.00 | 444.00 | 438.00 | 442.00 | 345.35 | 35,500,800 |
| 2023-04-18 | 442.00 | 444.00 | 438.00 | 440.00 | 343.79 | 28,649,200 |
| 2023-04-17 | 446.00 | 452.00 | 432.00 | 440.00 | 343.79 | 73,089,300 |
| 2023-04-14 | 446.00 | 450.00 | 444.00 | 446.00 | 348.48 | 38,832,600 |
| 2023-04-13 | 452.00 | 454.00 | 444.00 | 446.00 | 348.48 | 57,891,100 |
| 2023-04-12 | 448.00 | 454.00 | 446.00 | 452.00 | 353.16 | 90,913,200 |
| 2023-04-11 | 444.00 | 452.00 | 442.00 | 444.00 | 346.91 | 74,131,700 |
| 2023-04-10 | 454.00 | 456.00 | 440.00 | 444.00 | 346.91 | 73,068,000 |
| 2023-04-06 | 468.00 | 470.00 | 450.00 | 452.00 | 353.16 | 91,669,200 |
| 2023-04-05 | 474.00 | 480.00 | 464.00 | 464.00 | 362.54 | 56,058,000 |
| 2023-04-04 | 480.00 | 486.00 | 472.00 | 474.00 | 370.35 | 38,422,600 |
| 2023-04-03 | 480.00 | 490.00 | 480.00 | 480.00 | 375.04 | 57,377,700 |
| 2023-03-31 | 484.00 | 490.00 | 474.00 | 478.00 | 373.48 | 74,253,800 |
| 2023-03-30 | 470.00 | 486.00 | 470.00 | 482.00 | 376.60 | 107,676,100 |
| 2023-03-29 | 466.00 | 472.00 | 464.00 | 468.00 | 365.66 | 32,833,600 |
| 2023-03-28 | 472.00 | 474.00 | 462.00 | 466.00 | 364.10 | 54,828,200 |
| 2023-03-27 | 470.00 | 478.00 | 460.00 | 468.00 | 365.66 | 49,023,900 |
| 2023-03-24 | 454.00 | 470.00 | 450.00 | 468.00 | 365.66 | 70,187,200 |
| 2023-03-21 | 452.00 | 458.00 | 444.00 | 450.00 | 351.60 | 83,070,700 |
| 2023-03-20 | 442.00 | 458.00 | 438.00 | 450.00 | 351.60 | 84,073,800 |
| 2023-03-17 | 442.00 | 454.00 | 442.00 | 442.00 | 345.35 | 92,625,100 |
| 2023-03-16 | 452.00 | 458.00 | 436.00 | 440.00 | 343.79 | 65,101,100 |
| 2023-03-15 | 472.00 | 482.00 | 436.00 | 456.00 | 356.29 | 133,400,700 |
| 2023-03-14 | 498.00 | 498.00 | 466.00 | 468.00 | 365.66 | 167,213,100 |
| 2023-03-13 | 496.00 | 505.00 | 494.00 | 500.00 | 390.67 | 51,720,200 |
| 2023-03-10 | 500.00 | 505.00 | 492.00 | 500.00 | 390.67 | 65,210,200 |
| 2023-03-09 | 488.00 | 505.00 | 486.00 | 500.00 | 390.67 | 56,735,500 |
| 2023-03-08 | 494.00 | 496.00 | 480.00 | 486.00 | 379.73 | 59,531,400 |
| 2023-03-07 | 500.00 | 505.00 | 494.00 | 496.00 | 387.54 | 34,317,400 |
| 2023-03-06 | 505.00 | 510.00 | 498.00 | 498.00 | 389.10 | 76,114,600 |
| 2023-03-03 | 494.00 | 510.00 | 486.00 | 496.00 | 387.54 | 109,066,300 |
| 2023-03-02 | 505.00 | 510.00 | 492.00 | 494.00 | 385.98 | 100,698,400 |
| 2023-03-01 | 505.00 | 515.00 | 505.00 | 505.00 | 394.57 | 41,437,700 |
| 2023-02-28 | 510.00 | 515.00 | 500.00 | 505.00 | 394.57 | 52,001,900 |
| 2023-02-27 | 515.00 | 525.00 | 500.00 | 510.00 | 398.48 | 66,197,600 |
| 2023-02-24 | 515.00 | 535.00 | 510.00 | 515.00 | 402.39 | 66,315,800 |
| 2023-02-23 | 530.00 | 535.00 | 500.00 | 510.00 | 398.48 | 98,051,100 |
| 2023-02-22 | 540.00 | 545.00 | 520.00 | 525.00 | 410.20 | 77,539,200 |
| 2023-02-21 | 545.00 | 555.00 | 540.00 | 545.00 | 425.83 | 58,313,900 |
| 2023-02-20 | 540.00 | 550.00 | 530.00 | 540.00 | 421.92 | 80,356,700 |
| 2023-02-17 | 560.00 | 565.00 | 530.00 | 540.00 | 421.92 | 140,260,100 |
| 2023-02-16 | 545.00 | 560.00 | 540.00 | 555.00 | 433.64 | 124,185,400 |
| 2023-02-15 | 545.00 | 550.00 | 540.00 | 545.00 | 425.83 | 58,942,400 |
| 2023-02-14 | 550.00 | 565.00 | 530.00 | 540.00 | 421.92 | 165,719,700 |
| 2023-02-13 | 505.00 | 545.00 | 500.00 | 545.00 | 425.83 | 235,061,300 |
| 2023-02-10 | 515.00 | 515.00 | 492.00 | 505.00 | 394.57 | 182,389,700 |
| 2023-02-09 | 498.00 | 520.00 | 494.00 | 510.00 | 398.48 | 232,867,700 |
| 2023-02-08 | 492.00 | 505.00 | 492.00 | 496.00 | 387.54 | 76,434,900 |
| 2023-02-07 | 500.00 | 500.00 | 488.00 | 490.00 | 382.85 | 94,617,200 |
| 2023-02-06 | 494.00 | 510.00 | 490.00 | 498.00 | 389.10 | 120,806,600 |
| 2023-02-03 | 500.00 | 500.00 | 486.00 | 492.00 | 384.42 | 127,539,500 |
| 2023-02-02 | 482.00 | 505.00 | 482.00 | 494.00 | 385.98 | 227,228,100 |
| 2023-02-01 | 490.00 | 505.00 | 476.00 | 480.00 | 375.04 | 179,443,500 |
| 2023-01-31 | 498.00 | 515.00 | 490.00 | 490.00 | 382.85 | 177,274,700 |
| 2023-01-30 | 498.00 | 510.00 | 494.00 | 498.00 | 389.10 | 107,732,700 |
| 2023-01-27 | 486.00 | 520.00 | 484.00 | 496.00 | 387.54 | 496,639,500 |
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.