Ace Hardware Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 320.00 | 348.00 | 318.00 | 328.00 | 328.00 | 74,346,300 |
| 2026-10-15 | 340.00 | 378.00 | 332.00 | 366.00 | 366.00 | 264,963,200 |
| 2026-10-14 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | 26,383,000 |
| 2026-10-13 | 320.00 | 324.00 | 308.00 | 324.00 | 324.00 | 53,855,100 |
| 2026-10-12 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 61,045,100 |
| 2026-10-09 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 12,283,500 |
| 2026-10-08 | 326.00 | 330.00 | 322.00 | 328.00 | 328.00 | 12,210,600 |
| 2026-10-07 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 18,834,900 |
| 2026-10-06 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 23,564,800 |
| 2026-10-05 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 21,859,800 |
| 2026-10-02 | 324.00 | 328.00 | 318.00 | 322.00 | 322.00 | 28,765,500 |
| 2026-10-01 | 332.00 | 334.00 | 322.00 | 324.00 | 324.00 | 25,711,600 |
| 2026-09-30 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 23,116,900 |
| 2026-09-29 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 12,461,000 |
| 2026-09-28 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 7,686,300 |
| 2026-09-25 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 6,368,100 |
| 2026-09-24 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 10,128,900 |
| 2026-09-23 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | 11,435,100 |
| 2026-09-22 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 18,467,200 |
| 2026-09-21 | 348.00 | 352.00 | 342.00 | 346.00 | 346.00 | 12,709,400 |
| 2026-09-18 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 14,295,900 |
Page 1 of 1 · 21 trading days
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.