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 |
| 2026-09-17 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | 7,562,100 |
| 2026-09-16 | 354.00 | 358.00 | 340.00 | 350.00 | 350.00 | 51,471,900 |
| 2026-09-15 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 22,481,500 |
| 2026-09-14 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 12,763,300 |
| 2026-09-11 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 17,178,500 |
| 2026-09-10 | 354.00 | 360.00 | 352.00 | 352.00 | 352.00 | 17,515,400 |
| 2026-09-09 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 11,695,700 |
| 2026-09-08 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 8,543,700 |
| 2026-09-07 | 358.00 | 360.00 | 350.00 | 358.00 | 358.00 | 16,629,700 |
| 2026-09-04 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 15,197,800 |
| 2026-09-03 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 32,366,800 |
| 2026-09-02 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 25,676,700 |
| 2026-09-01 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 43,324,800 |
| 2026-08-31 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 28,927,000 |
| 2026-08-28 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 6,010,000 |
| 2026-08-27 | 352.00 | 360.00 | 350.00 | 358.00 | 358.00 | 10,704,400 |
| 2026-08-26 | 362.00 | 364.00 | 354.00 | 354.00 | 354.00 | 24,866,200 |
| 2026-08-25 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-24 | 360.00 | 368.00 | 356.00 | 362.00 | 362.00 | 23,666,600 |
| 2026-08-21 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 11,030,000 |
| 2026-08-20 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 18,881,500 |
| 2026-08-19 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 41,883,100 |
| 2026-08-18 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 67,396,600 |
| 2026-08-17 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2026-08-14 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | 6,913,700 |
| 2026-08-13 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | 11,461,300 |
| 2026-08-12 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 8,694,400 |
| 2026-08-11 | 354.00 | 364.00 | 352.00 | 360.00 | 360.00 | 32,666,900 |
| 2026-08-10 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | 32,202,500 |
| 2026-08-07 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 15,857,000 |
| 2026-08-06 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | 14,008,200 |
| 2026-08-05 | 356.00 | 366.00 | 350.00 | 362.00 | 362.00 | 29,792,500 |
| 2026-08-04 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 19,897,100 |
| 2026-08-03 | 360.00 | 362.00 | 350.00 | 350.00 | 350.00 | 21,914,300 |
| 2026-07-31 | 356.00 | 364.00 | 350.00 | 360.00 | 360.00 | 24,090,900 |
| 2026-07-30 | 344.00 | 354.00 | 344.00 | 352.00 | 352.00 | 8,214,000 |
| 2026-07-29 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 11,339,800 |
| 2026-07-28 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 6,144,500 |
| 2026-07-27 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 14,790,500 |
Page 1 of 3 · 130 trading daysOlder →
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.