Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 895.00 | 915.00 | 890.00 | 900.00 | 767.27 | 22,055,200 |
| 2024-10-30 | 900.00 | 905.00 | 880.00 | 895.00 | 763.01 | 26,172,600 |
| 2024-10-29 | 920.00 | 935.00 | 900.00 | 900.00 | 767.27 | 39,335,400 |
| 2024-10-28 | 915.00 | 925.00 | 905.00 | 920.00 | 784.32 | 23,290,500 |
| 2024-10-25 | 915.00 | 935.00 | 915.00 | 915.00 | 780.06 | 17,931,700 |
| 2024-10-24 | 930.00 | 930.00 | 905.00 | 910.00 | 775.80 | 20,295,800 |
| 2024-10-23 | 940.00 | 940.00 | 920.00 | 925.00 | 788.59 | 24,386,600 |
| 2024-10-22 | 930.00 | 940.00 | 920.00 | 935.00 | 797.11 | 31,956,700 |
| 2024-10-21 | 945.00 | 950.00 | 920.00 | 930.00 | 792.85 | 45,167,400 |
| 2024-10-18 | 900.00 | 950.00 | 895.00 | 940.00 | 801.37 | 72,616,500 |
| 2024-10-17 | 900.00 | 910.00 | 890.00 | 890.00 | 758.75 | 22,069,300 |
| 2024-10-16 | 875.00 | 900.00 | 860.00 | 900.00 | 767.27 | 43,654,600 |
| 2024-10-15 | 870.00 | 880.00 | 870.00 | 875.00 | 745.96 | 22,928,900 |
| 2024-10-14 | 900.00 | 900.00 | 870.00 | 870.00 | 741.70 | 27,832,700 |
| 2024-10-11 | 905.00 | 910.00 | 890.00 | 890.00 | 758.75 | 16,205,500 |
| 2024-10-10 | 885.00 | 920.00 | 870.00 | 905.00 | 771.54 | 63,609,600 |
| 2024-10-09 | 875.00 | 895.00 | 865.00 | 875.00 | 745.96 | 40,184,500 |
| 2024-10-08 | 875.00 | 875.00 | 855.00 | 860.00 | 733.17 | 22,093,000 |
| 2024-10-07 | 865.00 | 880.00 | 860.00 | 880.00 | 750.22 | 15,259,600 |
| 2024-10-04 | 870.00 | 870.00 | 855.00 | 860.00 | 733.17 | 16,880,600 |
| 2024-10-03 | 875.00 | 895.00 | 865.00 | 875.00 | 745.96 | 36,537,600 |
| 2024-10-02 | 895.00 | 895.00 | 845.00 | 875.00 | 745.96 | 63,377,800 |
| 2024-10-01 | 920.00 | 925.00 | 890.00 | 895.00 | 763.01 | 25,468,300 |
| 2024-09-30 | 910.00 | 920.00 | 895.00 | 920.00 | 784.32 | 41,170,400 |
| 2024-09-27 | 905.00 | 915.00 | 895.00 | 915.00 | 780.06 | 19,041,300 |
| 2024-09-26 | 875.00 | 930.00 | 875.00 | 905.00 | 771.54 | 84,053,000 |
| 2024-09-25 | 885.00 | 900.00 | 865.00 | 870.00 | 741.70 | 44,707,100 |
| 2024-09-24 | 900.00 | 915.00 | 880.00 | 880.00 | 750.22 | 57,089,800 |
| 2024-09-23 | 880.00 | 915.00 | 860.00 | 900.00 | 767.27 | 72,492,700 |
| 2024-09-20 | 830.00 | 895.00 | 820.00 | 880.00 | 750.22 | 158,554,000 |
| 2024-09-19 | 810.00 | 825.00 | 790.00 | 820.00 | 699.07 | 62,878,100 |
| 2024-09-18 | 790.00 | 825.00 | 780.00 | 805.00 | 686.28 | 107,847,800 |
| 2024-09-17 | 770.00 | 785.00 | 765.00 | 785.00 | 669.23 | 37,773,400 |
| 2024-09-13 | 770.00 | 780.00 | 760.00 | 760.00 | 647.92 | 39,075,400 |
| 2024-09-12 | 770.00 | 770.00 | 755.00 | 770.00 | 656.45 | 46,888,900 |
| 2024-09-11 | 785.00 | 795.00 | 765.00 | 770.00 | 656.45 | 43,499,800 |
| 2024-09-10 | 750.00 | 800.00 | 750.00 | 780.00 | 664.97 | 116,051,500 |
| 2024-09-09 | 770.00 | 770.00 | 750.00 | 750.00 | 639.39 | 63,687,200 |
| 2024-09-06 | 795.00 | 800.00 | 765.00 | 770.00 | 656.45 | 115,375,900 |
| 2024-09-05 | 730.00 | 800.00 | 730.00 | 795.00 | 677.76 | 226,760,900 |
| 2024-09-04 | 715.00 | 735.00 | 715.00 | 730.00 | 622.34 | 47,837,000 |
| 2024-09-03 | 720.00 | 725.00 | 715.00 | 720.00 | 613.82 | 39,903,200 |
| 2024-09-02 | 715.00 | 730.00 | 715.00 | 715.00 | 609.56 | 21,566,100 |
| 2024-08-30 | 730.00 | 730.00 | 715.00 | 715.00 | 609.56 | 30,841,000 |
| 2024-08-29 | 730.00 | 740.00 | 720.00 | 730.00 | 622.34 | 53,163,000 |
| 2024-08-28 | 740.00 | 745.00 | 720.00 | 730.00 | 622.34 | 68,954,500 |
| 2024-08-27 | 725.00 | 735.00 | 715.00 | 735.00 | 626.61 | 48,999,200 |
| 2024-08-26 | 725.00 | 730.00 | 710.00 | 720.00 | 613.82 | 58,179,800 |
| 2024-08-23 | 720.00 | 730.00 | 720.00 | 725.00 | 618.08 | 20,374,800 |
| 2024-08-22 | 730.00 | 730.00 | 710.00 | 720.00 | 613.82 | 71,948,700 |
| 2024-08-21 | 735.00 | 735.00 | 720.00 | 730.00 | 622.34 | 43,671,400 |
| 2024-08-20 | 725.00 | 740.00 | 720.00 | 735.00 | 626.61 | 63,371,600 |
| 2024-08-19 | 735.00 | 735.00 | 715.00 | 720.00 | 613.82 | 78,320,900 |
| 2024-08-16 | 740.00 | 750.00 | 730.00 | 735.00 | 626.61 | 50,154,900 |
| 2024-08-15 | 755.00 | 760.00 | 730.00 | 735.00 | 626.61 | 38,186,100 |
| 2024-08-14 | 750.00 | 760.00 | 735.00 | 755.00 | 643.66 | 63,816,500 |
| 2024-08-13 | 725.00 | 750.00 | 725.00 | 740.00 | 630.87 | 46,926,300 |
| 2024-08-12 | 725.00 | 730.00 | 710.00 | 720.00 | 613.82 | 56,250,200 |
| 2024-08-09 | 725.00 | 735.00 | 720.00 | 720.00 | 613.82 | 55,467,000 |
| 2024-08-08 | 735.00 | 740.00 | 715.00 | 720.00 | 613.82 | 52,492,200 |
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.