Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 972.07 | 8,843,500 |
| 2022-02-04 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 979.69 | 7,475,200 |
| 2022-02-03 | 1,270.00 | 1,275.00 | 1,255.00 | 1,255.00 | 956.82 | 5,468,100 |
| 2022-02-02 | 1,240.00 | 1,290.00 | 1,235.00 | 1,270.00 | 968.26 | 17,882,300 |
| 2022-01-31 | 1,260.00 | 1,265.00 | 1,220.00 | 1,235.00 | 941.57 | 16,381,600 |
| 2022-01-28 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 960.63 | 9,132,800 |
| 2022-01-27 | 1,210.00 | 1,255.00 | 1,200.00 | 1,255.00 | 956.82 | 19,416,700 |
| 2022-01-26 | 1,250.00 | 1,255.00 | 1,190.00 | 1,200.00 | 914.89 | 34,826,700 |
| 2022-01-25 | 1,270.00 | 1,285.00 | 1,250.00 | 1,250.00 | 953.01 | 22,408,600 |
| 2022-01-24 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 968.26 | 7,732,300 |
| 2022-01-21 | 1,290.00 | 1,300.00 | 1,270.00 | 1,275.00 | 972.07 | 13,380,600 |
| 2022-01-20 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 991.13 | 9,791,200 |
| 2022-01-19 | 1,345.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,021.63 | 7,090,100 |
| 2022-01-18 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,025.44 | 6,830,700 |
| 2022-01-17 | 1,370.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,029.25 | 4,047,100 |
| 2022-01-14 | 1,355.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,044.50 | 6,066,100 |
| 2022-01-13 | 1,325.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,033.06 | 12,094,400 |
| 2022-01-12 | 1,330.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,010.19 | 17,672,800 |
| 2022-01-11 | 1,385.00 | 1,390.00 | 1,315.00 | 1,315.00 | 1,002.57 | 11,271,400 |
| 2022-01-10 | 1,380.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,055.94 | 6,833,000 |
| 2022-01-07 | 1,370.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,052.12 | 12,395,900 |
| 2022-01-06 | 1,380.00 | 1,385.00 | 1,335.00 | 1,360.00 | 1,036.88 | 10,075,900 |
| 2022-01-05 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,055.94 | 19,845,200 |
| 2022-01-04 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,040.69 | 7,787,000 |
| 2022-01-03 | 1,285.00 | 1,385.00 | 1,285.00 | 1,380.00 | 1,052.12 | 27,012,200 |
| 2021-12-30 | 1,265.00 | 1,280.00 | 1,255.00 | 1,280.00 | 975.88 | 11,381,700 |
| 2021-12-29 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 964.45 | 5,585,600 |
| 2021-12-28 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 975.88 | 2,798,200 |
| 2021-12-27 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 979.69 | 4,113,200 |
| 2021-12-24 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,006.38 | 4,420,600 |
| 2021-12-23 | 1,305.00 | 1,310.00 | 1,285.00 | 1,310.00 | 998.75 | 4,465,400 |
| 2021-12-22 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 994.94 | 2,633,900 |
| 2021-12-21 | 1,290.00 | 1,310.00 | 1,275.00 | 1,300.00 | 991.13 | 6,453,900 |
| 2021-12-20 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.00 | 983.51 | 13,891,700 |
| 2021-12-17 | 1,265.00 | 1,305.00 | 1,255.00 | 1,255.00 | 956.82 | 18,490,200 |
| 2021-12-16 | 1,320.00 | 1,335.00 | 1,260.00 | 1,265.00 | 964.45 | 13,602,700 |
| 2021-12-15 | 1,310.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,006.38 | 23,305,400 |
| 2021-12-14 | 1,280.00 | 1,320.00 | 1,280.00 | 1,305.00 | 994.94 | 26,519,400 |
| 2021-12-13 | 1,250.00 | 1,290.00 | 1,245.00 | 1,280.00 | 975.88 | 18,700,600 |
| 2021-12-10 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 949.20 | 12,268,900 |
| 2021-12-09 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 960.63 | 4,439,000 |
| 2021-12-08 | 1,305.00 | 1,305.00 | 1,260.00 | 1,275.00 | 972.07 | 14,169,000 |
| 2021-12-07 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 987.32 | 23,302,900 |
| 2021-12-06 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 960.63 | 44,248,200 |
| 2021-12-03 | 1,235.00 | 1,235.00 | 1,190.00 | 1,220.00 | 930.14 | 40,159,700 |
| 2021-12-02 | 1,270.00 | 1,270.00 | 1,220.00 | 1,225.00 | 933.95 | 61,418,700 |
| 2021-12-01 | 1,300.00 | 1,320.00 | 1,260.00 | 1,270.00 | 968.26 | 22,510,500 |
| 2021-11-30 | 1,365.00 | 1,375.00 | 1,300.00 | 1,305.00 | 994.94 | 26,470,400 |
| 2021-11-29 | 1,365.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,040.69 | 17,854,000 |
| 2021-11-26 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,055.94 | 12,972,000 |
| 2021-11-25 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,078.81 | 9,067,900 |
| 2021-11-24 | 1,400.00 | 1,415.00 | 1,385.00 | 1,410.00 | 1,075.00 | 17,800,500 |
| 2021-11-23 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,067.37 | 14,161,000 |
| 2021-11-22 | 1,365.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,048.31 | 15,320,500 |
| 2021-11-19 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,033.06 | 8,655,800 |
| 2021-11-18 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,033.06 | 25,066,500 |
| 2021-11-17 | 1,360.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,014.00 | 26,323,900 |
| 2021-11-16 | 1,400.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,044.50 | 16,659,800 |
| 2021-11-15 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,067.37 | 7,302,300 |
| 2021-11-12 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,063.56 | 6,307,600 |
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.