Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,030.00 | 1,035.00 | 970.00 | 970.00 | 739.54 | 26,915,200 |
| 2022-05-11 | 1,005.00 | 1,035.00 | 1,000.00 | 1,025.00 | 781.47 | 31,372,000 |
| 2022-05-10 | 990.00 | 1,025.00 | 955.00 | 995.00 | 758.60 | 44,133,700 |
| 2022-05-09 | 1,045.00 | 1,045.00 | 985.00 | 990.00 | 754.78 | 46,862,900 |
| 2022-04-28 | 1,030.00 | 1,055.00 | 1,025.00 | 1,045.00 | 796.72 | 21,339,600 |
| 2022-04-27 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 785.28 | 12,938,600 |
| 2022-04-26 | 1,050.00 | 1,055.00 | 1,020.00 | 1,040.00 | 792.90 | 19,890,700 |
| 2022-04-25 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 800.53 | 31,924,400 |
| 2022-04-22 | 1,075.00 | 1,075.00 | 1,035.00 | 1,065.00 | 811.96 | 34,371,700 |
| 2022-04-21 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 819.59 | 33,917,100 |
| 2022-04-20 | 1,075.00 | 1,120.00 | 1,070.00 | 1,095.00 | 834.84 | 54,624,200 |
| 2022-04-19 | 1,145.00 | 1,150.00 | 1,070.00 | 1,075.00 | 819.59 | 98,108,800 |
| 2022-04-18 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 872.96 | 32,642,300 |
| 2022-04-14 | 1,180.00 | 1,185.00 | 1,125.00 | 1,145.00 | 872.96 | 48,269,100 |
| 2022-04-13 | 1,155.00 | 1,175.00 | 1,130.00 | 1,170.00 | 892.02 | 58,511,500 |
| 2022-04-12 | 1,065.00 | 1,175.00 | 1,060.00 | 1,160.00 | 884.39 | 102,481,400 |
| 2022-04-11 | 1,085.00 | 1,100.00 | 1,050.00 | 1,065.00 | 811.96 | 26,486,600 |
| 2022-04-08 | 1,115.00 | 1,115.00 | 1,080.00 | 1,085.00 | 827.21 | 28,082,300 |
| 2022-04-07 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 834.84 | 35,223,900 |
| 2022-04-06 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 819.59 | 24,478,900 |
| 2022-04-05 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 819.59 | 23,696,400 |
| 2022-04-04 | 1,085.00 | 1,120.00 | 1,075.00 | 1,110.00 | 846.27 | 43,640,900 |
| 2022-04-01 | 1,025.00 | 1,095.00 | 1,025.00 | 1,075.00 | 819.59 | 68,685,200 |
| 2022-03-31 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 781.47 | 22,636,900 |
| 2022-03-30 | 1,025.00 | 1,060.00 | 1,020.00 | 1,025.00 | 781.47 | 56,223,800 |
| 2022-03-29 | 1,015.00 | 1,035.00 | 1,015.00 | 1,025.00 | 781.47 | 23,489,900 |
| 2022-03-28 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 773.84 | 19,443,600 |
| 2022-03-25 | 995.00 | 1,025.00 | 995.00 | 1,005.00 | 766.22 | 34,041,600 |
| 2022-03-24 | 990.00 | 1,010.00 | 985.00 | 995.00 | 758.60 | 64,482,000 |
| 2022-03-23 | 995.00 | 1,010.00 | 970.00 | 990.00 | 754.78 | 52,144,600 |
| 2022-03-22 | 1,005.00 | 1,020.00 | 995.00 | 995.00 | 758.60 | 38,240,600 |
| 2022-03-21 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 766.22 | 49,666,900 |
| 2022-03-18 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 762.41 | 51,321,700 |
| 2022-03-17 | 1,045.00 | 1,070.00 | 1,030.00 | 1,060.00 | 808.15 | 32,347,000 |
| 2022-03-16 | 1,060.00 | 1,070.00 | 1,015.00 | 1,045.00 | 796.72 | 25,575,000 |
| 2022-03-15 | 1,120.00 | 1,125.00 | 1,035.00 | 1,060.00 | 808.15 | 47,157,500 |
| 2022-03-14 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 838.65 | 15,476,800 |
| 2022-03-11 | 1,110.00 | 1,110.00 | 1,060.00 | 1,095.00 | 834.84 | 33,822,500 |
| 2022-03-10 | 1,045.00 | 1,115.00 | 1,045.00 | 1,110.00 | 846.27 | 79,470,300 |
| 2022-03-09 | 995.00 | 1,050.00 | 995.00 | 1,045.00 | 796.72 | 39,435,900 |
| 2022-03-08 | 965.00 | 1,015.00 | 935.00 | 995.00 | 758.60 | 53,773,400 |
| 2022-03-07 | 1,025.00 | 1,035.00 | 955.00 | 960.00 | 731.91 | 64,200,600 |
| 2022-03-04 | 1,060.00 | 1,070.00 | 1,015.00 | 1,025.00 | 781.47 | 30,759,300 |
| 2022-03-02 | 1,110.00 | 1,110.00 | 1,060.00 | 1,060.00 | 808.15 | 36,883,600 |
| 2022-03-01 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 846.27 | 42,862,500 |
| 2022-02-25 | 1,060.00 | 1,090.00 | 1,055.00 | 1,070.00 | 815.78 | 49,409,400 |
| 2022-02-24 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 808.15 | 75,401,200 |
| 2022-02-23 | 1,165.00 | 1,170.00 | 1,115.00 | 1,120.00 | 853.90 | 54,638,000 |
| 2022-02-22 | 1,210.00 | 1,215.00 | 1,160.00 | 1,165.00 | 888.21 | 58,768,100 |
| 2022-02-21 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 918.70 | 33,571,000 |
| 2022-02-18 | 1,225.00 | 1,260.00 | 1,215.00 | 1,245.00 | 949.20 | 13,044,800 |
| 2022-02-17 | 1,245.00 | 1,255.00 | 1,215.00 | 1,225.00 | 933.95 | 17,598,400 |
| 2022-02-16 | 1,245.00 | 1,255.00 | 1,235.00 | 1,245.00 | 949.20 | 12,254,700 |
| 2022-02-15 | 1,215.00 | 1,255.00 | 1,215.00 | 1,245.00 | 949.20 | 10,447,300 |
| 2022-02-14 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 922.51 | 6,388,400 |
| 2022-02-11 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 930.14 | 6,243,700 |
| 2022-02-10 | 1,220.00 | 1,240.00 | 1,210.00 | 1,230.00 | 937.76 | 12,234,000 |
| 2022-02-09 | 1,250.00 | 1,250.00 | 1,215.00 | 1,220.00 | 930.14 | 14,224,600 |
| 2022-02-08 | 1,260.00 | 1,285.00 | 1,245.00 | 1,245.00 | 949.20 | 15,639,200 |
| 2022-02-07 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 972.07 | 8,843,500 |
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.