Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 17,084,700 |
| 2026-07-23 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 30,335,900 |
| 2026-07-22 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | 9,788,900 |
| 2026-07-21 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 8,567,100 |
| 2026-07-20 | 352.00 | 356.00 | 348.00 | 354.00 | 354.00 | 14,006,100 |
| 2026-07-17 | 348.00 | 352.00 | 344.00 | 352.00 | 352.00 | 11,084,700 |
| 2026-07-16 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | 10,386,600 |
| 2026-07-15 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 6,359,000 |
| 2026-07-14 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 12,629,400 |
| 2026-07-13 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 10,993,900 |
| 2026-07-10 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 9,427,000 |
| 2026-07-09 | 342.00 | 344.00 | 330.00 | 334.00 | 334.00 | 17,619,700 |
| 2026-07-08 | 348.00 | 356.00 | 340.00 | 342.00 | 342.00 | 23,827,400 |
| 2026-07-07 | 338.00 | 348.00 | 334.00 | 348.00 | 348.00 | 15,341,700 |
| 2026-07-06 | 338.00 | 342.00 | 330.00 | 334.00 | 334.00 | 13,622,800 |
| 2026-07-03 | 330.00 | 338.00 | 328.00 | 338.00 | 338.00 | 20,230,300 |
| 2026-07-02 | 324.00 | 332.00 | 318.00 | 328.00 | 328.00 | 9,357,400 |
| 2026-07-01 | 326.00 | 328.00 | 318.00 | 324.00 | 324.00 | 20,658,500 |
| 2026-06-30 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | 41,999,500 |
| 2026-06-29 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | 9,996,900 |
| 2026-06-26 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 12,877,300 |
| 2026-06-25 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 26,549,900 |
| 2026-06-24 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | 19,344,100 |
| 2026-06-23 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | 20,424,800 |
| 2026-06-22 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 39,794,000 |
| 2026-06-19 | 374.00 | 376.00 | 364.00 | 366.00 | 333.99 | 42,647,000 |
| 2026-06-18 | 376.00 | 378.00 | 370.00 | 372.00 | 339.47 | 20,705,100 |
| 2026-06-17 | 372.00 | 378.00 | 370.00 | 374.00 | 341.29 | 48,106,300 |
| 2026-06-16 | 366.00 | 366.00 | 366.00 | 366.00 | 333.99 | 0 |
| 2026-06-15 | 358.00 | 380.00 | 358.00 | 366.00 | 333.99 | 53,656,100 |
| 2026-06-12 | 356.00 | 360.00 | 352.00 | 356.00 | 324.86 | 33,615,200 |
| 2026-06-11 | 352.00 | 356.00 | 348.00 | 352.00 | 321.21 | 40,272,300 |
| 2026-06-10 | 332.00 | 348.00 | 332.00 | 348.00 | 317.56 | 51,905,800 |
| 2026-06-09 | 314.00 | 332.00 | 310.00 | 330.00 | 301.14 | 44,925,000 |
| 2026-06-08 | 326.00 | 328.00 | 314.00 | 314.00 | 286.54 | 38,559,900 |
| 2026-06-05 | 338.00 | 348.00 | 330.00 | 330.00 | 301.14 | 28,922,200 |
| 2026-06-04 | 348.00 | 348.00 | 332.00 | 338.00 | 308.44 | 39,268,200 |
| 2026-06-03 | 352.00 | 352.00 | 340.00 | 348.00 | 317.56 | 40,116,300 |
| 2026-06-02 | 348.00 | 352.00 | 344.00 | 348.00 | 317.56 | 27,688,800 |
| 2026-06-01 | 348.00 | 348.00 | 348.00 | 348.00 | 317.56 | 0 |
| 2026-05-29 | 346.00 | 350.00 | 344.00 | 348.00 | 317.56 | 14,988,600 |
| 2026-05-28 | 346.00 | 346.00 | 346.00 | 346.00 | 315.74 | 0 |
| 2026-05-27 | 346.00 | 346.00 | 346.00 | 346.00 | 315.74 | 0 |
| 2026-05-26 | 352.00 | 352.00 | 344.00 | 346.00 | 315.74 | 32,454,100 |
| 2026-05-25 | 350.00 | 354.00 | 344.00 | 350.00 | 319.39 | 23,592,100 |
| 2026-05-22 | 344.00 | 352.00 | 340.00 | 348.00 | 317.56 | 25,381,800 |
| 2026-05-21 | 358.00 | 358.00 | 342.00 | 344.00 | 313.91 | 30,901,700 |
| 2026-05-20 | 344.00 | 356.00 | 342.00 | 352.00 | 321.21 | 35,103,900 |
| 2026-05-19 | 356.00 | 358.00 | 344.00 | 346.00 | 315.74 | 38,818,500 |
| 2026-05-18 | 370.00 | 370.00 | 348.00 | 354.00 | 323.04 | 80,858,000 |
| 2026-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 337.64 | 0 |
| 2026-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | 337.64 | 0 |
| 2026-05-13 | 374.00 | 374.00 | 368.00 | 370.00 | 337.64 | 17,708,500 |
| 2026-05-12 | 382.00 | 386.00 | 372.00 | 374.00 | 341.29 | 21,677,100 |
| 2026-05-11 | 382.00 | 390.00 | 378.00 | 380.00 | 346.77 | 31,936,700 |
| 2026-05-08 | 398.00 | 398.00 | 380.00 | 380.00 | 346.77 | 43,370,600 |
| 2026-05-07 | 388.00 | 396.00 | 382.00 | 396.00 | 361.37 | 39,781,100 |
| 2026-05-06 | 386.00 | 392.00 | 382.00 | 386.00 | 352.24 | 34,175,300 |
| 2026-05-05 | 372.00 | 386.00 | 372.00 | 386.00 | 352.24 | 45,064,100 |
| 2026-05-04 | 366.00 | 380.00 | 358.00 | 372.00 | 339.47 | 49,515,300 |
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.