Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 444.00 | 448.00 | 440.00 | 440.00 | 401.52 | 41,163,400 |
| 2025-11-03 | 444.00 | 450.00 | 440.00 | 446.00 | 406.99 | 45,275,800 |
| 2025-10-31 | 456.00 | 458.00 | 442.00 | 444.00 | 405.17 | 60,801,400 |
| 2025-10-30 | 460.00 | 464.00 | 454.00 | 456.00 | 416.12 | 45,370,800 |
| 2025-10-29 | 454.00 | 464.00 | 452.00 | 460.00 | 419.77 | 100,680,100 |
| 2025-10-28 | 454.00 | 460.00 | 448.00 | 450.00 | 410.64 | 43,436,400 |
| 2025-10-27 | 446.00 | 460.00 | 436.00 | 450.00 | 410.64 | 95,923,300 |
| 2025-10-24 | 456.00 | 458.00 | 444.00 | 444.00 | 405.17 | 53,095,300 |
| 2025-10-23 | 448.00 | 464.00 | 444.00 | 454.00 | 414.29 | 125,388,100 |
| 2025-10-22 | 430.00 | 458.00 | 426.00 | 444.00 | 405.17 | 193,759,400 |
| 2025-10-21 | 426.00 | 430.00 | 424.00 | 428.00 | 390.57 | 25,930,300 |
| 2025-10-20 | 418.00 | 430.00 | 418.00 | 424.00 | 386.92 | 30,190,200 |
| 2025-10-17 | 418.00 | 424.00 | 416.00 | 416.00 | 379.62 | 30,971,800 |
| 2025-10-16 | 438.00 | 438.00 | 420.00 | 420.00 | 383.27 | 88,095,800 |
| 2025-10-15 | 418.00 | 440.00 | 412.00 | 440.00 | 401.52 | 147,185,700 |
| 2025-10-14 | 422.00 | 424.00 | 416.00 | 418.00 | 381.44 | 42,559,300 |
| 2025-10-13 | 426.00 | 426.00 | 420.00 | 422.00 | 385.09 | 26,761,200 |
| 2025-10-10 | 428.00 | 434.00 | 424.00 | 426.00 | 388.74 | 18,599,300 |
| 2025-10-09 | 426.00 | 430.00 | 422.00 | 428.00 | 390.57 | 30,031,300 |
| 2025-10-08 | 424.00 | 426.00 | 416.00 | 422.00 | 385.09 | 39,361,700 |
| 2025-10-07 | 430.00 | 434.00 | 422.00 | 424.00 | 386.92 | 36,588,700 |
| 2025-10-06 | 434.00 | 440.00 | 428.00 | 428.00 | 390.57 | 46,823,100 |
| 2025-10-03 | 424.00 | 434.00 | 424.00 | 430.00 | 392.39 | 32,246,100 |
| 2025-10-02 | 424.00 | 428.00 | 420.00 | 422.00 | 385.09 | 34,412,500 |
| 2025-10-01 | 432.00 | 436.00 | 420.00 | 422.00 | 385.09 | 70,170,200 |
| 2025-09-30 | 434.00 | 434.00 | 428.00 | 430.00 | 392.39 | 34,009,700 |
| 2025-09-29 | 432.00 | 436.00 | 428.00 | 434.00 | 396.04 | 34,463,100 |
| 2025-09-26 | 422.00 | 434.00 | 422.00 | 430.00 | 392.39 | 37,341,600 |
| 2025-09-25 | 426.00 | 426.00 | 422.00 | 422.00 | 385.09 | 32,008,800 |
| 2025-09-24 | 428.00 | 428.00 | 424.00 | 424.00 | 386.92 | 22,971,700 |
| 2025-09-23 | 426.00 | 430.00 | 422.00 | 428.00 | 390.57 | 43,041,300 |
| 2025-09-22 | 432.00 | 434.00 | 422.00 | 426.00 | 388.74 | 51,187,700 |
| 2025-09-19 | 436.00 | 438.00 | 432.00 | 432.00 | 394.22 | 17,802,300 |
| 2025-09-18 | 448.00 | 448.00 | 434.00 | 436.00 | 397.87 | 38,849,900 |
| 2025-09-17 | 440.00 | 450.00 | 436.00 | 446.00 | 406.99 | 85,559,900 |
| 2025-09-16 | 440.00 | 444.00 | 434.00 | 436.00 | 397.87 | 57,449,000 |
| 2025-09-15 | 434.00 | 442.00 | 434.00 | 440.00 | 401.52 | 32,943,600 |
| 2025-09-12 | 438.00 | 438.00 | 432.00 | 434.00 | 396.04 | 22,693,400 |
| 2025-09-11 | 432.00 | 444.00 | 432.00 | 434.00 | 396.04 | 63,364,400 |
| 2025-09-10 | 424.00 | 438.00 | 424.00 | 430.00 | 392.39 | 57,297,200 |
| 2025-09-09 | 430.00 | 432.00 | 420.00 | 424.00 | 386.92 | 78,211,300 |
| 2025-09-08 | 440.00 | 442.00 | 430.00 | 432.00 | 394.22 | 68,998,800 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 401.52 | 0 |
| 2025-09-04 | 438.00 | 442.00 | 436.00 | 440.00 | 401.52 | 50,209,300 |
| 2025-09-03 | 444.00 | 446.00 | 434.00 | 436.00 | 397.87 | 75,954,900 |
| 2025-09-02 | 444.00 | 454.00 | 438.00 | 442.00 | 403.34 | 73,219,700 |
| 2025-09-01 | 446.00 | 454.00 | 432.00 | 444.00 | 405.17 | 64,992,700 |
| 2025-08-29 | 466.00 | 466.00 | 450.00 | 456.00 | 416.12 | 65,847,000 |
| 2025-08-28 | 458.00 | 466.00 | 458.00 | 466.00 | 425.24 | 35,585,800 |
| 2025-08-27 | 462.00 | 462.00 | 456.00 | 458.00 | 417.94 | 22,523,300 |
| 2025-08-26 | 460.00 | 464.00 | 458.00 | 460.00 | 419.77 | 27,424,800 |
| 2025-08-25 | 456.00 | 464.00 | 456.00 | 460.00 | 419.77 | 54,222,400 |
| 2025-08-22 | 464.00 | 464.00 | 454.00 | 456.00 | 416.12 | 47,923,300 |
| 2025-08-21 | 456.00 | 466.00 | 456.00 | 460.00 | 419.77 | 44,021,800 |
| 2025-08-20 | 458.00 | 464.00 | 454.00 | 456.00 | 416.12 | 67,306,800 |
| 2025-08-19 | 472.00 | 474.00 | 458.00 | 458.00 | 417.94 | 107,059,900 |
| 2025-08-18 | 472.00 | 472.00 | 472.00 | 472.00 | 430.72 | 0 |
| 2025-08-15 | 482.00 | 484.00 | 472.00 | 472.00 | 430.72 | 61,036,600 |
| 2025-08-14 | 482.00 | 484.00 | 476.00 | 482.00 | 439.84 | 91,985,300 |
| 2025-08-13 | 480.00 | 494.00 | 480.00 | 480.00 | 438.02 | 98,837,600 |
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.