Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 570.00 | 595.00 | 565.00 | 590.00 | 460.99 | 86,758,100 |
| 2022-11-01 | 560.00 | 575.00 | 555.00 | 565.00 | 441.45 | 46,310,500 |
| 2022-10-31 | 560.00 | 575.00 | 550.00 | 565.00 | 441.45 | 51,914,300 |
| 2022-10-28 | 575.00 | 595.00 | 555.00 | 560.00 | 437.55 | 96,019,600 |
| 2022-10-27 | 540.00 | 590.00 | 530.00 | 570.00 | 445.36 | 216,814,300 |
| 2022-10-26 | 492.00 | 550.00 | 492.00 | 535.00 | 418.01 | 100,282,400 |
| 2022-10-25 | 540.00 | 550.00 | 510.00 | 520.00 | 406.29 | 106,643,400 |
| 2022-10-24 | 545.00 | 555.00 | 535.00 | 540.00 | 421.92 | 224,639,900 |
| 2022-10-21 | 488.00 | 535.00 | 488.00 | 535.00 | 418.01 | 210,305,100 |
| 2022-10-20 | 530.00 | 535.00 | 500.00 | 500.00 | 390.67 | 81,137,000 |
| 2022-10-19 | 535.00 | 540.00 | 525.00 | 530.00 | 414.11 | 51,810,200 |
| 2022-10-18 | 525.00 | 545.00 | 515.00 | 535.00 | 418.01 | 52,157,100 |
| 2022-10-17 | 525.00 | 530.00 | 505.00 | 525.00 | 410.20 | 45,796,200 |
| 2022-10-14 | 510.00 | 535.00 | 510.00 | 525.00 | 410.20 | 72,509,000 |
| 2022-10-13 | 545.00 | 545.00 | 510.00 | 510.00 | 398.48 | 132,742,500 |
| 2022-10-12 | 585.00 | 590.00 | 545.00 | 545.00 | 425.83 | 94,976,200 |
| 2022-10-11 | 590.00 | 600.00 | 575.00 | 585.00 | 457.08 | 17,680,700 |
| 2022-10-10 | 610.00 | 615.00 | 580.00 | 585.00 | 457.08 | 40,971,000 |
| 2022-10-07 | 615.00 | 620.00 | 605.00 | 610.00 | 476.61 | 9,399,800 |
| 2022-10-06 | 615.00 | 620.00 | 610.00 | 615.00 | 480.52 | 11,687,800 |
| 2022-10-05 | 615.00 | 630.00 | 610.00 | 615.00 | 480.52 | 13,681,900 |
| 2022-10-04 | 605.00 | 620.00 | 605.00 | 615.00 | 480.52 | 15,483,800 |
| 2022-10-03 | 610.00 | 615.00 | 600.00 | 605.00 | 472.71 | 11,772,100 |
| 2022-09-30 | 640.00 | 640.00 | 605.00 | 610.00 | 476.61 | 50,657,600 |
| 2022-09-29 | 640.00 | 655.00 | 630.00 | 640.00 | 500.05 | 26,306,600 |
| 2022-09-28 | 650.00 | 650.00 | 630.00 | 635.00 | 496.15 | 10,451,600 |
| 2022-09-27 | 660.00 | 660.00 | 635.00 | 650.00 | 507.87 | 27,116,600 |
| 2022-09-26 | 625.00 | 650.00 | 615.00 | 650.00 | 507.87 | 32,684,800 |
| 2022-09-23 | 630.00 | 640.00 | 620.00 | 625.00 | 488.33 | 35,018,600 |
| 2022-09-22 | 650.00 | 655.00 | 615.00 | 630.00 | 492.24 | 123,914,100 |
| 2022-09-21 | 660.00 | 665.00 | 650.00 | 650.00 | 507.87 | 25,882,800 |
| 2022-09-20 | 660.00 | 665.00 | 655.00 | 660.00 | 515.68 | 20,781,400 |
| 2022-09-19 | 665.00 | 665.00 | 650.00 | 660.00 | 515.68 | 29,271,400 |
| 2022-09-16 | 670.00 | 675.00 | 660.00 | 660.00 | 515.68 | 38,330,100 |
| 2022-09-15 | 670.00 | 675.00 | 665.00 | 670.00 | 523.49 | 26,638,700 |
| 2022-09-14 | 680.00 | 680.00 | 665.00 | 670.00 | 523.49 | 28,680,700 |
| 2022-09-13 | 680.00 | 685.00 | 675.00 | 680.00 | 531.31 | 20,678,000 |
| 2022-09-12 | 680.00 | 685.00 | 670.00 | 680.00 | 531.31 | 19,207,700 |
| 2022-09-09 | 685.00 | 690.00 | 670.00 | 675.00 | 527.40 | 25,168,100 |
| 2022-09-08 | 680.00 | 690.00 | 680.00 | 685.00 | 535.21 | 20,182,300 |
| 2022-09-07 | 660.00 | 685.00 | 660.00 | 680.00 | 531.31 | 57,708,200 |
| 2022-09-06 | 665.00 | 695.00 | 655.00 | 660.00 | 515.68 | 76,914,700 |
| 2022-09-05 | 705.00 | 705.00 | 665.00 | 665.00 | 519.59 | 131,838,600 |
| 2022-09-02 | 720.00 | 720.00 | 700.00 | 705.00 | 550.84 | 33,782,300 |
| 2022-09-01 | 725.00 | 735.00 | 715.00 | 720.00 | 562.56 | 19,814,800 |
| 2022-08-31 | 730.00 | 730.00 | 700.00 | 720.00 | 562.56 | 55,377,200 |
| 2022-08-30 | 720.00 | 735.00 | 720.00 | 725.00 | 566.47 | 19,598,500 |
| 2022-08-29 | 740.00 | 740.00 | 720.00 | 720.00 | 562.56 | 28,173,900 |
| 2022-08-26 | 750.00 | 750.00 | 735.00 | 740.00 | 578.19 | 31,797,200 |
| 2022-08-25 | 765.00 | 765.00 | 745.00 | 745.00 | 582.09 | 42,516,800 |
| 2022-08-24 | 760.00 | 780.00 | 755.00 | 765.00 | 597.72 | 47,232,000 |
| 2022-08-23 | 755.00 | 760.00 | 740.00 | 760.00 | 593.81 | 49,756,000 |
| 2022-08-22 | 740.00 | 760.00 | 735.00 | 750.00 | 586.00 | 69,147,200 |
| 2022-08-19 | 720.00 | 745.00 | 720.00 | 745.00 | 582.09 | 71,106,900 |
| 2022-08-18 | 735.00 | 740.00 | 715.00 | 720.00 | 562.56 | 71,220,500 |
| 2022-08-16 | 725.00 | 740.00 | 715.00 | 735.00 | 574.28 | 69,986,100 |
| 2022-08-15 | 740.00 | 765.00 | 725.00 | 730.00 | 570.37 | 75,382,200 |
| 2022-08-12 | 725.00 | 745.00 | 720.00 | 740.00 | 578.19 | 67,530,200 |
| 2022-08-11 | 720.00 | 730.00 | 705.00 | 720.00 | 562.56 | 62,200,900 |
| 2022-08-10 | 715.00 | 730.00 | 710.00 | 720.00 | 562.56 | 71,023,900 |
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.