Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 358.00 | 358.00 | 358.00 | 358.00 | 326.69 | 0 |
| 2026-04-30 | 368.00 | 372.00 | 352.00 | 358.00 | 326.69 | 51,954,800 |
| 2026-04-29 | 368.00 | 378.00 | 364.00 | 368.00 | 335.82 | 32,182,000 |
| 2026-04-28 | 386.00 | 388.00 | 366.00 | 368.00 | 335.82 | 48,127,900 |
| 2026-04-27 | 386.00 | 390.00 | 378.00 | 386.00 | 352.24 | 25,689,700 |
| 2026-04-24 | 396.00 | 398.00 | 380.00 | 390.00 | 355.89 | 31,195,800 |
| 2026-04-23 | 396.00 | 406.00 | 392.00 | 396.00 | 361.37 | 57,352,800 |
| 2026-04-22 | 388.00 | 398.00 | 384.00 | 394.00 | 359.54 | 45,921,300 |
| 2026-04-21 | 372.00 | 386.00 | 372.00 | 386.00 | 352.24 | 41,834,800 |
| 2026-04-20 | 380.00 | 384.00 | 370.00 | 372.00 | 339.47 | 37,832,600 |
| 2026-04-17 | 370.00 | 386.00 | 370.00 | 376.00 | 343.12 | 76,103,600 |
| 2026-04-16 | 362.00 | 368.00 | 358.00 | 366.00 | 333.99 | 38,249,400 |
| 2026-04-15 | 360.00 | 364.00 | 356.00 | 358.00 | 326.69 | 49,644,100 |
| 2026-04-14 | 358.00 | 364.00 | 356.00 | 358.00 | 326.69 | 57,700,400 |
| 2026-04-13 | 356.00 | 358.00 | 352.00 | 354.00 | 323.04 | 28,461,300 |
| 2026-04-10 | 350.00 | 358.00 | 348.00 | 356.00 | 324.86 | 38,940,400 |
| 2026-04-09 | 358.00 | 360.00 | 348.00 | 350.00 | 319.39 | 55,581,200 |
| 2026-04-08 | 360.00 | 364.00 | 354.00 | 358.00 | 326.69 | 81,492,400 |
| 2026-04-07 | 356.00 | 360.00 | 356.00 | 356.00 | 324.86 | 13,751,300 |
| 2026-04-06 | 364.00 | 366.00 | 356.00 | 356.00 | 324.86 | 34,176,600 |
| 2026-04-02 | 376.00 | 378.00 | 362.00 | 364.00 | 332.16 | 40,416,300 |
| 2026-04-01 | 380.00 | 384.00 | 374.00 | 376.00 | 343.12 | 33,735,000 |
| 2026-03-31 | 376.00 | 384.00 | 374.00 | 378.00 | 344.94 | 53,745,700 |
| 2026-03-30 | 378.00 | 380.00 | 374.00 | 376.00 | 343.12 | 36,575,200 |
| 2026-03-27 | 384.00 | 384.00 | 378.00 | 380.00 | 346.77 | 23,821,900 |
| 2026-03-26 | 380.00 | 388.00 | 380.00 | 384.00 | 350.42 | 38,084,300 |
| 2026-03-25 | 382.00 | 382.00 | 376.00 | 378.00 | 344.94 | 58,877,400 |
| 2026-03-17 | 380.00 | 386.00 | 376.00 | 382.00 | 348.59 | 25,871,300 |
| 2026-03-16 | 382.00 | 384.00 | 376.00 | 380.00 | 346.77 | 21,616,300 |
| 2026-03-13 | 388.00 | 392.00 | 380.00 | 382.00 | 348.59 | 29,314,000 |
| 2026-03-12 | 386.00 | 392.00 | 384.00 | 392.00 | 357.72 | 15,925,900 |
| 2026-03-11 | 394.00 | 394.00 | 384.00 | 386.00 | 352.24 | 11,390,000 |
| 2026-03-10 | 382.00 | 394.00 | 378.00 | 394.00 | 359.54 | 42,790,100 |
| 2026-03-09 | 394.00 | 394.00 | 376.00 | 376.00 | 343.12 | 81,762,200 |
| 2026-03-06 | 400.00 | 404.00 | 394.00 | 400.00 | 365.02 | 34,823,600 |
| 2026-03-05 | 392.00 | 410.00 | 392.00 | 404.00 | 368.67 | 76,500,100 |
| 2026-03-04 | 398.00 | 398.00 | 388.00 | 392.00 | 357.72 | 80,847,100 |
| 2026-03-03 | 390.00 | 404.00 | 388.00 | 400.00 | 365.02 | 107,375,700 |
| 2026-03-02 | 392.00 | 398.00 | 388.00 | 390.00 | 355.89 | 62,812,500 |
| 2026-02-27 | 396.00 | 400.00 | 390.00 | 400.00 | 365.02 | 268,898,800 |
| 2026-02-26 | 400.00 | 402.00 | 392.00 | 396.00 | 361.37 | 96,840,500 |
| 2026-02-25 | 398.00 | 402.00 | 396.00 | 398.00 | 363.19 | 50,148,800 |
| 2026-02-24 | 400.00 | 402.00 | 396.00 | 398.00 | 363.19 | 45,262,300 |
| 2026-02-23 | 400.00 | 402.00 | 398.00 | 400.00 | 365.02 | 88,324,300 |
| 2026-02-20 | 400.00 | 402.00 | 394.00 | 398.00 | 363.19 | 60,053,600 |
| 2026-02-19 | 400.00 | 408.00 | 398.00 | 400.00 | 365.02 | 70,792,900 |
| 2026-02-18 | 400.00 | 402.00 | 396.00 | 400.00 | 365.02 | 24,551,300 |
| 2026-02-13 | 402.00 | 402.00 | 398.00 | 398.00 | 363.19 | 26,305,900 |
| 2026-02-12 | 406.00 | 406.00 | 400.00 | 402.00 | 366.84 | 17,403,900 |
| 2026-02-11 | 404.00 | 410.00 | 400.00 | 408.00 | 372.32 | 36,558,600 |
| 2026-02-10 | 404.00 | 408.00 | 402.00 | 406.00 | 370.49 | 19,079,700 |
| 2026-02-09 | 406.00 | 406.00 | 400.00 | 404.00 | 368.67 | 21,683,100 |
| 2026-02-06 | 404.00 | 410.00 | 398.00 | 404.00 | 368.67 | 33,247,600 |
| 2026-02-05 | 400.00 | 408.00 | 398.00 | 406.00 | 370.49 | 30,171,200 |
| 2026-02-04 | 400.00 | 402.00 | 396.00 | 398.00 | 363.19 | 20,833,000 |
| 2026-02-03 | 396.00 | 402.00 | 390.00 | 400.00 | 365.02 | 30,343,000 |
| 2026-02-02 | 400.00 | 406.00 | 396.00 | 396.00 | 361.37 | 27,047,900 |
| 2026-01-30 | 394.00 | 404.00 | 394.00 | 400.00 | 365.02 | 24,885,200 |
| 2026-01-29 | 392.00 | 400.00 | 352.00 | 394.00 | 359.54 | 97,320,300 |
| 2026-01-28 | 408.00 | 410.00 | 390.00 | 394.00 | 359.54 | 112,023,100 |
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.