Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 452.00 | 488.00 | 452.00 | 486.00 | 379.73 | 403,711,900 |
| 2023-01-25 | 452.00 | 454.00 | 446.00 | 450.00 | 351.60 | 72,010,000 |
| 2023-01-24 | 478.00 | 478.00 | 444.00 | 450.00 | 351.60 | 112,928,900 |
| 2023-01-20 | 432.00 | 458.00 | 430.00 | 458.00 | 357.85 | 119,188,600 |
| 2023-01-19 | 438.00 | 442.00 | 426.00 | 430.00 | 335.97 | 135,357,900 |
| 2023-01-18 | 436.00 | 446.00 | 436.00 | 440.00 | 343.79 | 70,623,100 |
| 2023-01-17 | 442.00 | 446.00 | 432.00 | 436.00 | 340.66 | 87,149,100 |
| 2023-01-16 | 452.00 | 456.00 | 440.00 | 440.00 | 343.79 | 48,829,500 |
| 2023-01-13 | 464.00 | 470.00 | 444.00 | 450.00 | 351.60 | 74,178,500 |
| 2023-01-12 | 450.00 | 470.00 | 442.00 | 466.00 | 364.10 | 74,164,200 |
| 2023-01-11 | 482.00 | 484.00 | 450.00 | 450.00 | 351.60 | 111,007,500 |
| 2023-01-10 | 494.00 | 498.00 | 470.00 | 482.00 | 376.60 | 88,887,200 |
| 2023-01-09 | 492.00 | 505.00 | 490.00 | 492.00 | 384.42 | 85,781,000 |
| 2023-01-06 | 496.00 | 500.00 | 480.00 | 490.00 | 382.85 | 73,117,700 |
| 2023-01-05 | 500.00 | 505.00 | 484.00 | 488.00 | 381.29 | 88,532,700 |
| 2023-01-04 | 525.00 | 525.00 | 500.00 | 500.00 | 390.67 | 74,033,400 |
| 2023-01-03 | 510.00 | 550.00 | 510.00 | 510.00 | 398.48 | 257,788,700 |
| 2023-01-02 | 496.00 | 510.00 | 496.00 | 510.00 | 398.48 | 43,569,200 |
| 2022-12-30 | 498.00 | 510.00 | 494.00 | 496.00 | 387.54 | 82,327,700 |
| 2022-12-29 | 494.00 | 505.00 | 486.00 | 496.00 | 387.54 | 63,919,200 |
| 2022-12-28 | 492.00 | 520.00 | 492.00 | 494.00 | 385.98 | 167,950,100 |
| 2022-12-27 | 505.00 | 515.00 | 492.00 | 492.00 | 384.42 | 81,943,800 |
| 2022-12-26 | 480.00 | 520.00 | 480.00 | 500.00 | 390.67 | 235,306,500 |
| 2022-12-23 | 490.00 | 498.00 | 470.00 | 480.00 | 375.04 | 183,460,700 |
| 2022-12-22 | 434.00 | 496.00 | 432.00 | 486.00 | 379.73 | 314,388,300 |
| 2022-12-21 | 432.00 | 440.00 | 422.00 | 430.00 | 335.97 | 110,154,600 |
| 2022-12-20 | 420.00 | 438.00 | 416.00 | 430.00 | 335.97 | 166,809,000 |
| 2022-12-19 | 398.00 | 422.00 | 392.00 | 420.00 | 328.16 | 237,326,500 |
| 2022-12-16 | 414.00 | 420.00 | 398.00 | 398.00 | 310.97 | 265,203,100 |
| 2022-12-15 | 426.00 | 436.00 | 410.00 | 414.00 | 323.47 | 250,671,100 |
| 2022-12-14 | 430.00 | 442.00 | 424.00 | 426.00 | 332.85 | 81,405,200 |
| 2022-12-13 | 440.00 | 444.00 | 434.00 | 434.00 | 339.10 | 75,612,900 |
| 2022-12-12 | 436.00 | 442.00 | 434.00 | 440.00 | 343.79 | 51,066,200 |
| 2022-12-09 | 444.00 | 448.00 | 432.00 | 436.00 | 340.66 | 66,219,000 |
| 2022-12-08 | 442.00 | 454.00 | 436.00 | 442.00 | 345.35 | 117,502,900 |
| 2022-12-07 | 466.00 | 466.00 | 440.00 | 442.00 | 345.35 | 79,003,800 |
| 2022-12-06 | 476.00 | 478.00 | 460.00 | 460.00 | 359.41 | 84,027,800 |
| 2022-12-05 | 500.00 | 505.00 | 476.00 | 478.00 | 373.48 | 108,452,700 |
| 2022-12-02 | 505.00 | 505.00 | 490.00 | 492.00 | 384.42 | 81,624,100 |
| 2022-12-01 | 500.00 | 510.00 | 498.00 | 500.00 | 390.67 | 75,419,900 |
| 2022-11-30 | 520.00 | 525.00 | 496.00 | 500.00 | 390.67 | 150,580,400 |
| 2022-11-29 | 540.00 | 545.00 | 515.00 | 520.00 | 406.29 | 97,990,800 |
| 2022-11-28 | 540.00 | 550.00 | 535.00 | 540.00 | 421.92 | 25,727,800 |
| 2022-11-25 | 540.00 | 545.00 | 535.00 | 540.00 | 421.92 | 20,417,200 |
| 2022-11-24 | 545.00 | 550.00 | 540.00 | 540.00 | 421.92 | 30,296,100 |
| 2022-11-23 | 540.00 | 550.00 | 535.00 | 545.00 | 425.83 | 34,881,100 |
| 2022-11-22 | 555.00 | 565.00 | 535.00 | 540.00 | 421.92 | 55,827,200 |
| 2022-11-21 | 570.00 | 580.00 | 555.00 | 555.00 | 433.64 | 48,713,200 |
| 2022-11-18 | 555.00 | 575.00 | 555.00 | 570.00 | 445.36 | 48,175,700 |
| 2022-11-17 | 540.00 | 560.00 | 540.00 | 555.00 | 433.64 | 46,586,200 |
| 2022-11-16 | 535.00 | 555.00 | 530.00 | 535.00 | 418.01 | 39,172,300 |
| 2022-11-15 | 555.00 | 565.00 | 535.00 | 535.00 | 418.01 | 85,471,400 |
| 2022-11-14 | 560.00 | 570.00 | 555.00 | 555.00 | 433.64 | 55,701,400 |
| 2022-11-11 | 565.00 | 570.00 | 550.00 | 560.00 | 437.55 | 62,875,300 |
| 2022-11-10 | 560.00 | 570.00 | 555.00 | 555.00 | 433.64 | 24,644,200 |
| 2022-11-09 | 570.00 | 570.00 | 560.00 | 565.00 | 441.45 | 30,344,800 |
| 2022-11-08 | 580.00 | 580.00 | 565.00 | 570.00 | 445.36 | 34,350,100 |
| 2022-11-07 | 595.00 | 595.00 | 550.00 | 575.00 | 449.27 | 149,326,500 |
| 2022-11-04 | 580.00 | 595.00 | 565.00 | 590.00 | 460.99 | 85,815,000 |
| 2022-11-03 | 590.00 | 610.00 | 575.00 | 580.00 | 453.17 | 103,368,300 |
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.