Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 366.00 | 368.00 | 318.00 | 336.00 | 336.00 | 210,700 |
| 2026-10-15 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | 31,200 |
| 2026-10-14 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 105,000 |
| 2026-10-13 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 221,900 |
| 2026-10-12 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 48,400 |
| 2026-10-09 | 360.00 | 366.00 | 358.00 | 364.00 | 364.00 | 71,600 |
| 2026-10-08 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | 182,700 |
| 2026-10-07 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 23,900 |
| 2026-10-06 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 37,700 |
| 2026-10-05 | 362.00 | 370.00 | 356.00 | 364.00 | 364.00 | 138,100 |
| 2026-10-02 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | 101,300 |
| 2026-10-01 | 356.00 | 358.00 | 350.00 | 354.00 | 354.00 | 71,200 |
| 2026-09-30 | 352.00 | 366.00 | 350.00 | 356.00 | 356.00 | 75,900 |
| 2026-09-29 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 92,400 |
| 2026-09-28 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | 270,900 |
| 2026-09-25 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | 82,300 |
| 2026-09-24 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | 92,300 |
| 2026-09-23 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 117,300 |
| 2026-09-22 | 368.00 | 368.00 | 364.00 | 364.00 | 364.00 | 162,600 |
| 2026-09-21 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | 170,800 |
| 2026-09-18 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 61,700 |
| 2026-09-17 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 115,200 |
| 2026-09-16 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 120,400 |
| 2026-09-15 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 82,600 |
| 2026-09-14 | 368.00 | 372.00 | 364.00 | 364.00 | 364.00 | 611,100 |
| 2026-09-11 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | 422,100 |
| 2026-09-10 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 187,300 |
| 2026-09-09 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 251,600 |
| 2026-09-08 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 491,000 |
| 2026-09-07 | 362.00 | 374.00 | 360.00 | 370.00 | 370.00 | 706,200 |
| 2026-09-04 | 360.00 | 364.00 | 346.00 | 362.00 | 362.00 | 205,100 |
| 2026-09-03 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 59,500 |
| 2026-09-02 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 38,700 |
| 2026-09-01 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 59,000 |
| 2026-08-31 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 38,400 |
| 2026-08-28 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | 57,600 |
| 2026-08-27 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | 31,700 |
| 2026-08-26 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 63,000 |
| 2026-08-25 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-08-24 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | 22,300 |
| 2026-08-21 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | 92,200 |
| 2026-08-20 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | 105,500 |
| 2026-08-19 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 68,300 |
| 2026-08-18 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | 82,200 |
| 2026-08-17 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-08-14 | 358.00 | 362.00 | 354.00 | 358.00 | 358.00 | 42,400 |
| 2026-08-13 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 16,800 |
| 2026-08-12 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | 28,600 |
| 2026-08-11 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 93,600 |
| 2026-08-10 | 364.00 | 364.00 | 352.00 | 358.00 | 358.00 | 120,500 |
| 2026-08-07 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 236,300 |
| 2026-08-06 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | 21,700 |
| 2026-08-05 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 195,000 |
| 2026-08-04 | 358.00 | 364.00 | 352.00 | 362.00 | 362.00 | 367,800 |
| 2026-08-03 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 141,300 |
| 2026-07-31 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 81,100 |
| 2026-07-30 | 348.00 | 350.00 | 320.00 | 340.00 | 340.00 | 66,900 |
| 2026-07-29 | 346.00 | 350.00 | 344.00 | 344.00 | 344.00 | 49,400 |
| 2026-07-28 | 346.00 | 352.00 | 342.00 | 352.00 | 352.00 | 29,200 |
| 2026-07-27 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 32,100 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-11 | 13.0000 IDR |
| 2025-11-14 | 18.5000 IDR |
| 2025-02-10 | 14.0000 IDR |
| 2024-10-28 | 27.5000 IDR |
| 2024-02-12 | 18.5000 IDR |
| 2023-11-27 | 25.0000 IDR |
| 2023-02-07 | 16.0000 IDR |
| 2022-10-27 | 32.5000 IDR |
| 2022-02-09 | 20.0000 IDR |
| 2021-11-11 | 61.0584 IDR |
| 2021-03-08 | 27.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.