Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,078.81 | 15,675,200 |
| 2021-11-10 | 1,480.00 | 1,480.00 | 1,430.00 | 1,445.00 | 1,101.68 | 8,230,000 |
| 2021-11-09 | 1,495.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,124.55 | 10,850,000 |
| 2021-11-08 | 1,490.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,120.74 | 7,199,800 |
| 2021-11-05 | 1,445.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,135.99 | 17,665,300 |
| 2021-11-04 | 1,425.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,101.68 | 11,242,200 |
| 2021-11-03 | 1,400.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,086.43 | 6,140,400 |
| 2021-11-02 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,067.37 | 5,084,800 |
| 2021-11-01 | 1,405.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,086.43 | 8,648,600 |
| 2021-10-29 | 1,425.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,075.00 | 5,849,600 |
| 2021-10-28 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,075.00 | 21,993,100 |
| 2021-10-27 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,075.00 | 8,965,300 |
| 2021-10-26 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,071.18 | 5,142,300 |
| 2021-10-25 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,075.00 | 5,435,000 |
| 2021-10-22 | 1,455.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,078.81 | 22,040,100 |
| 2021-10-21 | 1,440.00 | 1,455.00 | 1,400.00 | 1,455.00 | 1,109.30 | 25,126,200 |
| 2021-10-19 | 1,475.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,101.68 | 13,454,600 |
| 2021-10-18 | 1,410.00 | 1,495.00 | 1,410.00 | 1,475.00 | 1,124.55 | 33,117,700 |
| 2021-10-15 | 1,445.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,071.18 | 16,724,600 |
| 2021-10-14 | 1,410.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,082.62 | 22,294,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.