Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 710.00 | 730.00 | 710.00 | 715.00 | 558.65 | 80,830,800 |
| 2022-08-08 | 690.00 | 730.00 | 690.00 | 705.00 | 550.84 | 137,297,200 |
| 2022-08-05 | 660.00 | 705.00 | 650.00 | 690.00 | 539.12 | 186,557,500 |
| 2022-08-04 | 665.00 | 665.00 | 650.00 | 650.00 | 507.87 | 94,785,200 |
| 2022-08-03 | 690.00 | 695.00 | 655.00 | 655.00 | 511.77 | 129,572,100 |
| 2022-08-02 | 710.00 | 710.00 | 690.00 | 690.00 | 539.12 | 61,646,200 |
| 2022-08-01 | 715.00 | 720.00 | 695.00 | 700.00 | 546.93 | 73,228,700 |
| 2022-07-29 | 710.00 | 720.00 | 700.00 | 710.00 | 554.75 | 40,730,700 |
| 2022-07-28 | 710.00 | 725.00 | 705.00 | 705.00 | 550.84 | 47,140,500 |
| 2022-07-27 | 705.00 | 710.00 | 685.00 | 710.00 | 554.75 | 52,840,200 |
| 2022-07-26 | 720.00 | 725.00 | 700.00 | 700.00 | 546.93 | 78,749,900 |
| 2022-07-25 | 725.00 | 730.00 | 710.00 | 715.00 | 558.65 | 53,691,900 |
| 2022-07-22 | 730.00 | 735.00 | 715.00 | 720.00 | 562.56 | 86,521,200 |
| 2022-07-21 | 745.00 | 750.00 | 725.00 | 730.00 | 570.37 | 57,041,500 |
| 2022-07-20 | 760.00 | 770.00 | 740.00 | 740.00 | 578.19 | 37,538,600 |
| 2022-07-19 | 730.00 | 760.00 | 705.00 | 755.00 | 589.91 | 25,275,400 |
| 2022-07-18 | 750.00 | 755.00 | 730.00 | 730.00 | 570.37 | 24,953,900 |
| 2022-07-15 | 745.00 | 765.00 | 740.00 | 745.00 | 582.09 | 25,594,000 |
| 2022-07-14 | 740.00 | 760.00 | 735.00 | 745.00 | 582.09 | 22,750,400 |
| 2022-07-13 | 770.00 | 780.00 | 750.00 | 750.00 | 586.00 | 20,800,700 |
| 2022-07-12 | 775.00 | 780.00 | 765.00 | 770.00 | 601.63 | 11,920,100 |
| 2022-07-11 | 805.00 | 805.00 | 760.00 | 775.00 | 605.53 | 37,394,900 |
| 2022-07-08 | 765.00 | 800.00 | 765.00 | 795.00 | 621.16 | 27,379,800 |
| 2022-07-07 | 755.00 | 775.00 | 755.00 | 765.00 | 597.72 | 18,985,400 |
| 2022-07-06 | 750.00 | 760.00 | 740.00 | 755.00 | 589.91 | 25,293,600 |
| 2022-07-05 | 720.00 | 760.00 | 720.00 | 750.00 | 586.00 | 34,335,600 |
| 2022-07-04 | 775.00 | 780.00 | 725.00 | 725.00 | 566.47 | 71,914,100 |
| 2022-07-01 | 770.00 | 785.00 | 770.00 | 775.00 | 605.53 | 24,504,500 |
| 2022-06-30 | 785.00 | 795.00 | 770.00 | 770.00 | 601.63 | 29,336,800 |
| 2022-06-29 | 790.00 | 795.00 | 775.00 | 785.00 | 613.35 | 28,518,300 |
| 2022-06-28 | 800.00 | 805.00 | 780.00 | 790.00 | 617.25 | 31,646,800 |
| 2022-06-27 | 785.00 | 805.00 | 780.00 | 800.00 | 625.07 | 39,384,900 |
| 2022-06-24 | 770.00 | 810.00 | 770.00 | 780.00 | 609.44 | 84,189,500 |
| 2022-06-23 | 770.00 | 780.00 | 760.00 | 770.00 | 601.63 | 32,340,200 |
| 2022-06-22 | 720.00 | 785.00 | 720.00 | 770.00 | 601.63 | 69,248,900 |
| 2022-06-21 | 775.00 | 800.00 | 760.00 | 765.00 | 597.72 | 102,427,400 |
| 2022-06-20 | 765.00 | 815.00 | 750.00 | 775.00 | 605.53 | 137,431,300 |
| 2022-06-17 | 835.00 | 840.00 | 800.00 | 805.00 | 628.97 | 82,039,200 |
| 2022-06-16 | 860.00 | 885.00 | 850.00 | 850.00 | 648.05 | 50,615,300 |
| 2022-06-15 | 885.00 | 890.00 | 860.00 | 860.00 | 655.67 | 29,206,200 |
| 2022-06-14 | 900.00 | 905.00 | 875.00 | 885.00 | 674.73 | 29,233,000 |
| 2022-06-13 | 875.00 | 915.00 | 875.00 | 880.00 | 670.92 | 33,577,200 |
| 2022-06-10 | 945.00 | 945.00 | 910.00 | 915.00 | 697.60 | 57,321,200 |
| 2022-06-09 | 985.00 | 990.00 | 930.00 | 945.00 | 720.48 | 130,851,800 |
| 2022-06-08 | 990.00 | 990.00 | 975.00 | 985.00 | 750.97 | 19,075,500 |
| 2022-06-07 | 990.00 | 990.00 | 980.00 | 990.00 | 754.78 | 8,315,200 |
| 2022-06-06 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 747.16 | 32,436,000 |
| 2022-06-03 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 762.41 | 18,773,800 |
| 2022-06-02 | 980.00 | 1,000.00 | 970.00 | 985.00 | 750.97 | 31,804,200 |
| 2022-05-31 | 1,010.00 | 1,010.00 | 960.00 | 960.00 | 731.91 | 38,253,500 |
| 2022-05-30 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 762.41 | 36,036,800 |
| 2022-05-27 | 980.00 | 1,000.00 | 975.00 | 985.00 | 750.97 | 30,728,200 |
| 2022-05-25 | 1,025.00 | 1,025.00 | 975.00 | 980.00 | 747.16 | 28,218,600 |
| 2022-05-24 | 990.00 | 995.00 | 960.00 | 975.00 | 743.35 | 54,277,700 |
| 2022-05-23 | 1,010.00 | 1,025.00 | 985.00 | 995.00 | 758.60 | 65,782,100 |
| 2022-05-20 | 1,020.00 | 1,025.00 | 990.00 | 1,010.00 | 770.03 | 28,523,200 |
| 2022-05-19 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 777.66 | 57,325,100 |
| 2022-05-18 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 773.84 | 12,730,600 |
| 2022-05-17 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 773.84 | 22,636,400 |
| 2022-05-13 | 970.00 | 1,010.00 | 960.00 | 990.00 | 754.78 | 44,009,500 |
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.