Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 410.00 | 412.00 | 408.00 | 410.00 | 374.14 | 30,452,700 |
| 2026-01-26 | 414.00 | 414.00 | 410.00 | 412.00 | 375.97 | 23,140,800 |
| 2026-01-23 | 416.00 | 418.00 | 410.00 | 414.00 | 377.79 | 19,755,600 |
| 2026-01-22 | 412.00 | 416.00 | 408.00 | 416.00 | 379.62 | 24,618,800 |
| 2026-01-21 | 418.00 | 420.00 | 408.00 | 412.00 | 375.97 | 45,310,800 |
| 2026-01-20 | 416.00 | 422.00 | 416.00 | 418.00 | 381.44 | 42,980,800 |
| 2026-01-19 | 414.00 | 416.00 | 412.00 | 416.00 | 379.62 | 27,739,200 |
| 2026-01-16 | 412.00 | 412.00 | 412.00 | 412.00 | 375.97 | 0 |
| 2026-01-15 | 410.00 | 414.00 | 410.00 | 412.00 | 375.97 | 23,327,100 |
| 2026-01-14 | 410.00 | 412.00 | 408.00 | 410.00 | 374.14 | 33,489,800 |
| 2026-01-13 | 412.00 | 414.00 | 408.00 | 410.00 | 374.14 | 23,184,200 |
| 2026-01-12 | 414.00 | 416.00 | 410.00 | 412.00 | 375.97 | 28,961,100 |
| 2026-01-09 | 414.00 | 416.00 | 412.00 | 414.00 | 377.79 | 14,794,900 |
| 2026-01-08 | 412.00 | 418.00 | 412.00 | 412.00 | 375.97 | 27,569,000 |
| 2026-01-07 | 416.00 | 420.00 | 412.00 | 412.00 | 375.97 | 29,016,200 |
| 2026-01-06 | 412.00 | 416.00 | 412.00 | 416.00 | 379.62 | 23,831,500 |
| 2026-01-05 | 410.00 | 416.00 | 410.00 | 412.00 | 375.97 | 28,337,100 |
| 2026-01-02 | 408.00 | 414.00 | 408.00 | 410.00 | 374.14 | 20,154,300 |
| 2026-01-01 | 410.00 | 410.00 | 410.00 | 410.00 | 374.14 | 0 |
| 2025-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 374.14 | 0 |
| 2025-12-30 | 412.00 | 414.00 | 408.00 | 410.00 | 374.14 | 19,075,000 |
| 2025-12-29 | 414.00 | 416.00 | 410.00 | 412.00 | 375.97 | 15,373,100 |
| 2025-12-26 | 412.00 | 412.00 | 412.00 | 412.00 | 375.97 | 0 |
| 2025-12-25 | 412.00 | 412.00 | 412.00 | 412.00 | 375.97 | 0 |
| 2025-12-24 | 412.00 | 418.00 | 410.00 | 412.00 | 375.97 | 24,983,300 |
| 2025-12-23 | 414.00 | 418.00 | 410.00 | 412.00 | 375.97 | 22,333,200 |
| 2025-12-22 | 418.00 | 420.00 | 412.00 | 414.00 | 377.79 | 19,759,900 |
| 2025-12-19 | 422.00 | 422.00 | 416.00 | 416.00 | 379.62 | 22,350,500 |
| 2025-12-18 | 414.00 | 424.00 | 414.00 | 420.00 | 383.27 | 44,864,600 |
| 2025-12-17 | 408.00 | 416.00 | 408.00 | 412.00 | 375.97 | 28,044,800 |
| 2025-12-16 | 412.00 | 414.00 | 406.00 | 408.00 | 372.32 | 27,751,700 |
| 2025-12-15 | 412.00 | 414.00 | 402.00 | 412.00 | 375.97 | 39,864,000 |
| 2025-12-12 | 416.00 | 418.00 | 410.00 | 412.00 | 375.97 | 43,712,100 |
| 2025-12-11 | 418.00 | 422.00 | 414.00 | 416.00 | 379.62 | 50,689,000 |
| 2025-12-10 | 422.00 | 422.00 | 416.00 | 418.00 | 381.44 | 31,660,600 |
| 2025-12-09 | 422.00 | 424.00 | 418.00 | 420.00 | 383.27 | 23,389,400 |
| 2025-12-08 | 420.00 | 426.00 | 420.00 | 422.00 | 385.09 | 31,871,900 |
| 2025-12-05 | 420.00 | 420.00 | 418.00 | 420.00 | 383.27 | 16,975,600 |
| 2025-12-04 | 420.00 | 420.00 | 416.00 | 420.00 | 383.27 | 23,636,000 |
| 2025-12-03 | 420.00 | 422.00 | 416.00 | 420.00 | 383.27 | 26,521,800 |
| 2025-12-02 | 418.00 | 422.00 | 416.00 | 420.00 | 383.27 | 57,481,500 |
| 2025-12-01 | 418.00 | 422.00 | 416.00 | 416.00 | 379.62 | 69,207,600 |
| 2025-11-28 | 420.00 | 422.00 | 416.00 | 418.00 | 381.44 | 30,341,300 |
| 2025-11-27 | 418.00 | 420.00 | 416.00 | 420.00 | 383.27 | 37,600,400 |
| 2025-11-26 | 420.00 | 424.00 | 416.00 | 418.00 | 381.44 | 59,849,800 |
| 2025-11-25 | 428.00 | 428.00 | 418.00 | 420.00 | 383.27 | 60,633,200 |
| 2025-11-24 | 426.00 | 430.00 | 424.00 | 428.00 | 390.57 | 29,206,500 |
| 2025-11-21 | 426.00 | 428.00 | 422.00 | 424.00 | 386.92 | 39,806,000 |
| 2025-11-20 | 430.00 | 430.00 | 426.00 | 426.00 | 388.74 | 17,467,100 |
| 2025-11-19 | 428.00 | 432.00 | 428.00 | 430.00 | 392.39 | 18,483,100 |
| 2025-11-18 | 430.00 | 432.00 | 426.00 | 428.00 | 390.57 | 25,657,300 |
| 2025-11-17 | 422.00 | 432.00 | 422.00 | 430.00 | 392.39 | 38,926,200 |
| 2025-11-14 | 436.00 | 438.00 | 422.00 | 422.00 | 385.09 | 90,182,700 |
| 2025-11-13 | 442.00 | 442.00 | 436.00 | 436.00 | 397.87 | 33,220,400 |
| 2025-11-12 | 440.00 | 442.00 | 438.00 | 440.00 | 401.52 | 34,622,100 |
| 2025-11-11 | 452.00 | 452.00 | 438.00 | 438.00 | 399.69 | 76,955,500 |
| 2025-11-10 | 458.00 | 460.00 | 446.00 | 450.00 | 410.64 | 53,140,100 |
| 2025-11-07 | 446.00 | 464.00 | 446.00 | 458.00 | 417.94 | 93,749,800 |
| 2025-11-06 | 440.00 | 446.00 | 436.00 | 446.00 | 406.99 | 44,090,000 |
| 2025-11-05 | 440.00 | 446.00 | 436.00 | 440.00 | 401.52 | 41,866,000 |
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.