Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 735.00 | 750.00 | 730.00 | 735.00 | 626.61 | 20,278,400 |
| 2025-02-03 | 750.00 | 760.00 | 730.00 | 730.00 | 622.34 | 64,310,400 |
| 2025-01-31 | 770.00 | 770.00 | 745.00 | 765.00 | 652.18 | 44,343,600 |
| 2025-01-30 | 760.00 | 775.00 | 750.00 | 765.00 | 652.18 | 23,046,500 |
| 2025-01-24 | 770.00 | 775.00 | 755.00 | 755.00 | 643.66 | 15,506,400 |
| 2025-01-23 | 780.00 | 790.00 | 765.00 | 770.00 | 656.45 | 20,898,800 |
| 2025-01-22 | 745.00 | 785.00 | 740.00 | 775.00 | 660.71 | 42,931,900 |
| 2025-01-21 | 740.00 | 755.00 | 735.00 | 735.00 | 626.61 | 19,831,900 |
| 2025-01-20 | 760.00 | 760.00 | 735.00 | 745.00 | 635.13 | 33,462,500 |
| 2025-01-17 | 750.00 | 755.00 | 740.00 | 755.00 | 643.66 | 16,040,300 |
| 2025-01-16 | 750.00 | 760.00 | 745.00 | 745.00 | 635.13 | 32,340,100 |
| 2025-01-15 | 735.00 | 755.00 | 735.00 | 750.00 | 639.39 | 20,014,800 |
| 2025-01-14 | 750.00 | 755.00 | 730.00 | 735.00 | 626.61 | 13,634,000 |
| 2025-01-13 | 740.00 | 760.00 | 740.00 | 745.00 | 635.13 | 26,636,600 |
| 2025-01-10 | 725.00 | 755.00 | 715.00 | 740.00 | 630.87 | 28,854,600 |
| 2025-01-09 | 705.00 | 735.00 | 705.00 | 720.00 | 613.82 | 42,894,100 |
| 2025-01-08 | 735.00 | 745.00 | 700.00 | 705.00 | 601.03 | 62,539,900 |
| 2025-01-07 | 755.00 | 765.00 | 725.00 | 735.00 | 626.61 | 29,019,700 |
| 2025-01-06 | 760.00 | 765.00 | 750.00 | 755.00 | 643.66 | 12,541,600 |
| 2025-01-03 | 760.00 | 765.00 | 750.00 | 755.00 | 643.66 | 23,893,100 |
| 2025-01-02 | 790.00 | 795.00 | 750.00 | 755.00 | 643.66 | 34,395,200 |
| 2024-12-30 | 795.00 | 800.00 | 770.00 | 790.00 | 673.50 | 31,228,400 |
| 2024-12-27 | 800.00 | 805.00 | 775.00 | 795.00 | 677.76 | 9,351,000 |
| 2024-12-24 | 810.00 | 810.00 | 795.00 | 795.00 | 677.76 | 5,105,900 |
| 2024-12-23 | 800.00 | 810.00 | 795.00 | 810.00 | 690.55 | 5,301,100 |
| 2024-12-20 | 800.00 | 810.00 | 790.00 | 795.00 | 677.76 | 18,334,300 |
| 2024-12-19 | 825.00 | 825.00 | 785.00 | 800.00 | 682.02 | 23,279,300 |
| 2024-12-18 | 800.00 | 830.00 | 790.00 | 830.00 | 707.60 | 45,616,600 |
| 2024-12-17 | 815.00 | 830.00 | 800.00 | 800.00 | 682.02 | 25,322,100 |
| 2024-12-16 | 820.00 | 825.00 | 790.00 | 810.00 | 690.55 | 28,494,600 |
| 2024-12-13 | 825.00 | 830.00 | 805.00 | 820.00 | 699.07 | 25,526,300 |
| 2024-12-12 | 820.00 | 830.00 | 815.00 | 825.00 | 703.33 | 29,886,200 |
| 2024-12-11 | 805.00 | 825.00 | 805.00 | 820.00 | 699.07 | 49,079,700 |
| 2024-12-10 | 775.00 | 810.00 | 770.00 | 800.00 | 682.02 | 47,664,000 |
| 2024-12-09 | 770.00 | 780.00 | 765.00 | 770.00 | 656.45 | 18,256,500 |
| 2024-12-06 | 765.00 | 775.00 | 760.00 | 770.00 | 656.45 | 9,974,700 |
| 2024-12-05 | 770.00 | 780.00 | 760.00 | 765.00 | 652.18 | 23,355,600 |
| 2024-12-04 | 765.00 | 780.00 | 745.00 | 770.00 | 656.45 | 49,136,900 |
| 2024-12-03 | 755.00 | 765.00 | 735.00 | 760.00 | 647.92 | 19,858,400 |
| 2024-12-02 | 770.00 | 780.00 | 755.00 | 755.00 | 643.66 | 19,416,400 |
| 2024-11-29 | 775.00 | 780.00 | 755.00 | 770.00 | 656.45 | 16,325,700 |
| 2024-11-28 | 790.00 | 790.00 | 770.00 | 775.00 | 660.71 | 22,466,900 |
| 2024-11-26 | 790.00 | 795.00 | 780.00 | 780.00 | 664.97 | 18,547,700 |
| 2024-11-25 | 790.00 | 800.00 | 780.00 | 785.00 | 669.23 | 18,462,400 |
| 2024-11-22 | 805.00 | 805.00 | 780.00 | 790.00 | 673.50 | 30,741,500 |
| 2024-11-21 | 830.00 | 835.00 | 800.00 | 800.00 | 682.02 | 28,255,600 |
| 2024-11-20 | 815.00 | 830.00 | 810.00 | 830.00 | 707.60 | 28,601,300 |
| 2024-11-19 | 825.00 | 830.00 | 800.00 | 815.00 | 694.81 | 31,689,900 |
| 2024-11-18 | 800.00 | 835.00 | 795.00 | 825.00 | 703.33 | 25,369,800 |
| 2024-11-15 | 830.00 | 830.00 | 800.00 | 800.00 | 682.02 | 23,561,100 |
| 2024-11-14 | 835.00 | 840.00 | 820.00 | 825.00 | 703.33 | 14,650,300 |
| 2024-11-13 | 830.00 | 860.00 | 805.00 | 835.00 | 711.86 | 47,306,500 |
| 2024-11-12 | 840.00 | 840.00 | 825.00 | 830.00 | 707.60 | 26,436,800 |
| 2024-11-11 | 825.00 | 840.00 | 815.00 | 840.00 | 716.12 | 21,219,500 |
| 2024-11-08 | 840.00 | 840.00 | 830.00 | 830.00 | 707.60 | 12,715,700 |
| 2024-11-07 | 855.00 | 860.00 | 820.00 | 830.00 | 707.60 | 36,999,100 |
| 2024-11-06 | 915.00 | 915.00 | 840.00 | 855.00 | 728.91 | 47,495,200 |
| 2024-11-05 | 915.00 | 920.00 | 880.00 | 915.00 | 780.06 | 76,488,100 |
| 2024-11-04 | 910.00 | 920.00 | 880.00 | 915.00 | 780.06 | 27,456,900 |
| 2024-11-01 | 915.00 | 915.00 | 895.00 | 900.00 | 767.27 | 15,241,600 |
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.