Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 530.00 | 550.00 | 530.00 | 545.00 | 464.63 | 53,664,600 |
| 2025-05-09 | 525.00 | 535.00 | 520.00 | 525.00 | 447.58 | 31,316,100 |
| 2025-05-08 | 550.00 | 550.00 | 520.00 | 525.00 | 447.58 | 73,158,800 |
| 2025-05-07 | 530.00 | 555.00 | 525.00 | 545.00 | 464.63 | 106,574,000 |
| 2025-05-06 | 525.00 | 530.00 | 520.00 | 525.00 | 447.58 | 41,326,900 |
| 2025-05-05 | 520.00 | 535.00 | 515.00 | 525.00 | 447.58 | 48,624,400 |
| 2025-05-02 | 525.00 | 530.00 | 500.00 | 520.00 | 443.31 | 136,874,500 |
| 2025-04-30 | 545.00 | 550.00 | 535.00 | 535.00 | 456.10 | 47,390,400 |
| 2025-04-29 | 520.00 | 565.00 | 520.00 | 545.00 | 464.63 | 166,951,000 |
| 2025-04-28 | 530.00 | 535.00 | 515.00 | 515.00 | 439.05 | 63,146,800 |
| 2025-04-25 | 505.00 | 530.00 | 500.00 | 525.00 | 447.58 | 96,296,100 |
| 2025-04-24 | 510.00 | 520.00 | 496.00 | 500.00 | 426.26 | 74,170,200 |
| 2025-04-23 | 492.00 | 510.00 | 490.00 | 505.00 | 430.53 | 152,461,400 |
| 2025-04-22 | 480.00 | 492.00 | 480.00 | 484.00 | 412.62 | 99,988,300 |
| 2025-04-21 | 476.00 | 488.00 | 474.00 | 478.00 | 407.51 | 100,190,700 |
| 2025-04-17 | 482.00 | 486.00 | 466.00 | 472.00 | 402.39 | 203,826,400 |
| 2025-04-16 | 496.00 | 500.00 | 484.00 | 488.00 | 416.03 | 72,835,100 |
| 2025-04-15 | 535.00 | 540.00 | 490.00 | 496.00 | 422.85 | 215,799,900 |
| 2025-04-14 | 500.00 | 530.00 | 498.00 | 530.00 | 451.84 | 79,171,400 |
| 2025-04-11 | 496.00 | 510.00 | 490.00 | 492.00 | 419.44 | 20,240,600 |
| 2025-04-10 | 484.00 | 510.00 | 478.00 | 500.00 | 426.26 | 106,348,300 |
| 2025-04-09 | 450.00 | 476.00 | 446.00 | 462.00 | 393.87 | 87,885,500 |
| 2025-04-08 | 426.00 | 462.00 | 426.00 | 450.00 | 383.64 | 124,425,200 |
| 2025-03-27 | 525.00 | 530.00 | 498.00 | 500.00 | 426.26 | 62,788,500 |
| 2025-03-26 | 505.00 | 525.00 | 505.00 | 520.00 | 443.31 | 43,324,300 |
| 2025-03-25 | 500.00 | 515.00 | 500.00 | 505.00 | 430.53 | 39,572,100 |
| 2025-03-24 | 500.00 | 520.00 | 486.00 | 500.00 | 426.26 | 79,540,900 |
| 2025-03-21 | 520.00 | 540.00 | 492.00 | 500.00 | 426.26 | 140,539,700 |
| 2025-03-20 | 595.00 | 625.00 | 496.00 | 505.00 | 430.53 | 204,673,200 |
| 2025-03-19 | 600.00 | 610.00 | 585.00 | 595.00 | 507.25 | 34,967,900 |
| 2025-03-18 | 615.00 | 620.00 | 565.00 | 580.00 | 494.47 | 41,634,200 |
| 2025-03-17 | 605.00 | 625.00 | 600.00 | 615.00 | 524.30 | 16,776,700 |
| 2025-03-14 | 645.00 | 645.00 | 590.00 | 600.00 | 511.52 | 36,045,900 |
| 2025-03-13 | 655.00 | 660.00 | 645.00 | 645.00 | 549.88 | 6,231,700 |
| 2025-03-12 | 665.00 | 665.00 | 650.00 | 655.00 | 558.40 | 11,805,100 |
| 2025-03-11 | 675.00 | 675.00 | 655.00 | 665.00 | 566.93 | 9,558,800 |
| 2025-03-10 | 675.00 | 680.00 | 665.00 | 675.00 | 575.46 | 16,060,500 |
| 2025-03-07 | 675.00 | 680.00 | 665.00 | 670.00 | 571.19 | 9,156,300 |
| 2025-03-06 | 685.00 | 700.00 | 665.00 | 675.00 | 575.46 | 20,476,400 |
| 2025-03-05 | 670.00 | 685.00 | 660.00 | 680.00 | 579.72 | 24,932,900 |
| 2025-03-04 | 675.00 | 675.00 | 655.00 | 665.00 | 566.93 | 17,391,400 |
| 2025-03-03 | 650.00 | 705.00 | 645.00 | 670.00 | 571.19 | 29,951,200 |
| 2025-02-28 | 705.00 | 705.00 | 635.00 | 645.00 | 549.88 | 25,289,700 |
| 2025-02-27 | 695.00 | 715.00 | 695.00 | 700.00 | 596.77 | 31,872,200 |
| 2025-02-26 | 700.00 | 715.00 | 675.00 | 695.00 | 592.51 | 32,354,000 |
| 2025-02-25 | 745.00 | 750.00 | 690.00 | 700.00 | 596.77 | 40,993,800 |
| 2025-02-24 | 765.00 | 770.00 | 730.00 | 740.00 | 630.87 | 27,400,200 |
| 2025-02-21 | 780.00 | 785.00 | 765.00 | 765.00 | 652.18 | 13,613,600 |
| 2025-02-20 | 785.00 | 790.00 | 765.00 | 780.00 | 664.97 | 13,392,500 |
| 2025-02-19 | 795.00 | 815.00 | 785.00 | 790.00 | 673.50 | 20,924,100 |
| 2025-02-18 | 800.00 | 800.00 | 765.00 | 790.00 | 673.50 | 57,723,800 |
| 2025-02-17 | 805.00 | 810.00 | 785.00 | 800.00 | 682.02 | 23,405,200 |
| 2025-02-14 | 800.00 | 815.00 | 790.00 | 805.00 | 686.28 | 40,610,000 |
| 2025-02-13 | 770.00 | 800.00 | 765.00 | 800.00 | 682.02 | 43,321,900 |
| 2025-02-12 | 755.00 | 785.00 | 750.00 | 770.00 | 656.45 | 22,556,300 |
| 2025-02-11 | 740.00 | 760.00 | 740.00 | 755.00 | 643.66 | 11,020,700 |
| 2025-02-10 | 745.00 | 770.00 | 740.00 | 740.00 | 630.87 | 16,588,700 |
| 2025-02-07 | 735.00 | 745.00 | 725.00 | 745.00 | 635.13 | 13,568,100 |
| 2025-02-06 | 740.00 | 745.00 | 730.00 | 735.00 | 626.61 | 16,333,900 |
| 2025-02-05 | 750.00 | 755.00 | 735.00 | 735.00 | 626.61 | 9,482,600 |
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.