Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 480.00 | 494.00 | 480.00 | 480.00 | 438.02 | 98,837,600 |
| 2025-08-12 | 476.00 | 484.00 | 476.00 | 478.00 | 436.19 | 50,760,000 |
| 2025-08-11 | 472.00 | 480.00 | 470.00 | 476.00 | 434.37 | 54,847,900 |
| 2025-08-08 | 482.00 | 482.00 | 472.00 | 474.00 | 432.54 | 29,119,200 |
| 2025-08-07 | 486.00 | 488.00 | 482.00 | 482.00 | 439.84 | 28,350,800 |
| 2025-08-06 | 488.00 | 490.00 | 480.00 | 484.00 | 441.67 | 41,450,500 |
| 2025-08-05 | 476.00 | 486.00 | 472.00 | 484.00 | 441.67 | 52,434,000 |
| 2025-08-04 | 472.00 | 478.00 | 470.00 | 476.00 | 434.37 | 33,112,300 |
| 2025-08-01 | 470.00 | 476.00 | 470.00 | 472.00 | 430.72 | 38,481,500 |
| 2025-07-31 | 474.00 | 478.00 | 470.00 | 470.00 | 428.89 | 29,673,200 |
| 2025-07-30 | 482.00 | 482.00 | 472.00 | 474.00 | 432.54 | 25,482,300 |
| 2025-07-29 | 472.00 | 482.00 | 470.00 | 478.00 | 436.19 | 44,490,300 |
| 2025-07-28 | 476.00 | 478.00 | 470.00 | 472.00 | 430.72 | 43,282,800 |
| 2025-07-25 | 476.00 | 482.00 | 472.00 | 474.00 | 432.54 | 30,280,700 |
| 2025-07-24 | 474.00 | 484.00 | 474.00 | 476.00 | 434.37 | 50,065,000 |
| 2025-07-23 | 472.00 | 478.00 | 470.00 | 474.00 | 432.54 | 37,289,000 |
| 2025-07-22 | 484.00 | 484.00 | 470.00 | 472.00 | 430.72 | 80,287,000 |
| 2025-07-21 | 490.00 | 494.00 | 482.00 | 482.00 | 439.84 | 47,191,500 |
| 2025-07-18 | 492.00 | 496.00 | 490.00 | 490.00 | 447.15 | 21,937,900 |
| 2025-07-17 | 494.00 | 505.00 | 490.00 | 492.00 | 448.97 | 56,526,300 |
| 2025-07-16 | 492.00 | 496.00 | 490.00 | 492.00 | 448.97 | 20,312,600 |
| 2025-07-15 | 488.00 | 496.00 | 486.00 | 490.00 | 447.15 | 25,118,500 |
| 2025-07-14 | 505.00 | 505.00 | 486.00 | 486.00 | 443.49 | 46,284,500 |
| 2025-07-11 | 505.00 | 510.00 | 500.00 | 505.00 | 460.83 | 21,191,500 |
| 2025-07-10 | 515.00 | 515.00 | 500.00 | 505.00 | 460.83 | 43,334,200 |
| 2025-07-09 | 488.00 | 515.00 | 484.00 | 510.00 | 465.40 | 75,215,700 |
| 2025-07-08 | 486.00 | 488.00 | 480.00 | 486.00 | 443.49 | 18,022,600 |
| 2025-07-07 | 488.00 | 488.00 | 482.00 | 484.00 | 441.67 | 7,008,400 |
| 2025-07-04 | 488.00 | 492.00 | 482.00 | 486.00 | 443.49 | 13,151,700 |
| 2025-07-03 | 490.00 | 494.00 | 480.00 | 488.00 | 445.32 | 39,850,600 |
| 2025-07-02 | 498.00 | 498.00 | 486.00 | 488.00 | 445.32 | 23,939,200 |
| 2025-07-01 | 496.00 | 500.00 | 492.00 | 494.00 | 450.80 | 18,411,800 |
| 2025-06-30 | 500.00 | 505.00 | 494.00 | 496.00 | 452.62 | 34,638,300 |
| 2025-06-26 | 484.00 | 498.00 | 480.00 | 494.00 | 450.80 | 88,890,600 |
| 2025-06-25 | 515.00 | 525.00 | 510.00 | 515.00 | 439.05 | 51,928,000 |
| 2025-06-24 | 498.00 | 520.00 | 498.00 | 510.00 | 434.79 | 46,595,500 |
| 2025-06-23 | 515.00 | 520.00 | 496.00 | 496.00 | 422.85 | 64,554,900 |
| 2025-06-20 | 525.00 | 530.00 | 510.00 | 515.00 | 439.05 | 58,689,300 |
| 2025-06-19 | 545.00 | 545.00 | 515.00 | 520.00 | 443.31 | 71,535,000 |
| 2025-06-18 | 545.00 | 550.00 | 535.00 | 540.00 | 460.36 | 31,011,900 |
| 2025-06-17 | 530.00 | 550.00 | 530.00 | 540.00 | 460.36 | 49,388,500 |
| 2025-06-16 | 530.00 | 535.00 | 515.00 | 525.00 | 447.58 | 44,322,300 |
| 2025-06-13 | 545.00 | 545.00 | 530.00 | 530.00 | 451.84 | 39,529,700 |
| 2025-06-12 | 555.00 | 560.00 | 540.00 | 545.00 | 464.63 | 53,028,600 |
| 2025-06-11 | 545.00 | 555.00 | 535.00 | 555.00 | 473.15 | 35,062,400 |
| 2025-06-10 | 535.00 | 550.00 | 535.00 | 545.00 | 464.63 | 27,078,800 |
| 2025-06-05 | 545.00 | 550.00 | 535.00 | 535.00 | 456.10 | 32,217,800 |
| 2025-06-04 | 550.00 | 555.00 | 535.00 | 545.00 | 464.63 | 30,320,100 |
| 2025-06-03 | 550.00 | 560.00 | 540.00 | 550.00 | 468.89 | 49,135,700 |
| 2025-06-02 | 575.00 | 575.00 | 540.00 | 550.00 | 468.89 | 96,321,200 |
| 2025-05-28 | 590.00 | 595.00 | 570.00 | 575.00 | 490.20 | 67,376,000 |
| 2025-05-27 | 595.00 | 600.00 | 585.00 | 590.00 | 502.99 | 99,603,900 |
| 2025-05-26 | 580.00 | 590.00 | 565.00 | 580.00 | 494.47 | 67,616,600 |
| 2025-05-23 | 585.00 | 590.00 | 570.00 | 575.00 | 490.20 | 49,415,900 |
| 2025-05-22 | 525.00 | 610.00 | 525.00 | 595.00 | 507.25 | 267,903,200 |
| 2025-05-21 | 525.00 | 535.00 | 515.00 | 525.00 | 447.58 | 85,494,500 |
| 2025-05-20 | 535.00 | 545.00 | 515.00 | 525.00 | 447.58 | 72,039,500 |
| 2025-05-19 | 510.00 | 535.00 | 505.00 | 530.00 | 451.84 | 108,092,100 |
| 2025-05-16 | 530.00 | 545.00 | 500.00 | 510.00 | 434.79 | 281,375,600 |
| 2025-05-15 | 550.00 | 555.00 | 535.00 | 535.00 | 456.10 | 69,706,000 |
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.