Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 715.00 | 720.00 | 670.00 | 685.00 | 602.67 | 20,300 |
| 2024-08-06 | 690.00 | 695.00 | 670.00 | 680.00 | 598.27 | 27,400 |
| 2024-08-05 | 705.00 | 710.00 | 690.00 | 700.00 | 615.86 | 54,800 |
| 2024-08-02 | 705.00 | 710.00 | 690.00 | 700.00 | 615.86 | 129,300 |
| 2024-08-01 | 710.00 | 730.00 | 700.00 | 700.00 | 615.86 | 92,000 |
| 2024-07-31 | 720.00 | 735.00 | 705.00 | 705.00 | 620.26 | 89,400 |
| 2024-07-30 | 740.00 | 740.00 | 720.00 | 720.00 | 633.46 | 75,300 |
| 2024-07-29 | 740.00 | 740.00 | 720.00 | 740.00 | 651.06 | 30,300 |
| 2024-07-26 | 740.00 | 755.00 | 740.00 | 740.00 | 651.06 | 33,300 |
| 2024-07-25 | 755.00 | 755.00 | 735.00 | 740.00 | 651.06 | 35,300 |
| 2024-07-24 | 780.00 | 780.00 | 745.00 | 755.00 | 664.25 | 26,000 |
| 2024-07-23 | 775.00 | 790.00 | 755.00 | 780.00 | 686.25 | 13,500 |
| 2024-07-22 | 800.00 | 840.00 | 750.00 | 770.00 | 677.45 | 75,500 |
| 2024-07-19 | 760.00 | 900.00 | 750.00 | 855.00 | 752.23 | 41,200 |
| 2024-07-18 | 760.00 | 760.00 | 745.00 | 760.00 | 668.65 | 5,800 |
| 2024-07-17 | 755.00 | 760.00 | 755.00 | 760.00 | 668.65 | 2,800 |
| 2024-07-16 | 755.00 | 760.00 | 730.00 | 760.00 | 668.65 | 28,100 |
| 2024-07-15 | 760.00 | 760.00 | 750.00 | 755.00 | 664.25 | 23,300 |
| 2024-07-12 | 760.00 | 765.00 | 760.00 | 760.00 | 668.65 | 11,300 |
| 2024-07-11 | 760.00 | 765.00 | 760.00 | 760.00 | 668.65 | 3,700 |
| 2024-07-10 | 765.00 | 765.00 | 760.00 | 765.00 | 673.05 | 12,000 |
| 2024-07-09 | 765.00 | 765.00 | 760.00 | 765.00 | 673.05 | 4,300 |
| 2024-07-08 | 760.00 | 765.00 | 760.00 | 765.00 | 673.05 | 8,000 |
| 2024-07-05 | 765.00 | 765.00 | 725.00 | 765.00 | 673.05 | 4,000 |
| 2024-07-04 | 765.00 | 765.00 | 760.00 | 765.00 | 673.05 | 8,600 |
| 2024-07-03 | 760.00 | 765.00 | 725.00 | 760.00 | 668.65 | 23,700 |
| 2024-07-02 | 790.00 | 790.00 | 705.00 | 760.00 | 668.65 | 43,100 |
| 2024-07-01 | 765.00 | 775.00 | 755.00 | 770.00 | 677.45 | 5,500 |
| 2024-06-28 | 755.00 | 765.00 | 755.00 | 765.00 | 673.05 | 14,200 |
| 2024-06-27 | 790.00 | 790.00 | 750.00 | 755.00 | 664.25 | 64,600 |
| 2024-06-26 | 790.00 | 790.00 | 740.00 | 790.00 | 695.05 | 13,000 |
| 2024-06-25 | 795.00 | 795.00 | 790.00 | 795.00 | 699.44 | 48,700 |
| 2024-06-24 | 795.00 | 820.00 | 790.00 | 795.00 | 699.44 | 5,900 |
| 2024-06-21 | 810.00 | 810.00 | 795.00 | 795.00 | 699.44 | 2,700 |
| 2024-06-20 | 775.00 | 810.00 | 770.00 | 775.00 | 681.85 | 4,600 |
| 2024-06-19 | 815.00 | 820.00 | 770.00 | 770.00 | 677.45 | 17,800 |
| 2024-06-14 | 810.00 | 815.00 | 800.00 | 815.00 | 717.04 | 365,400 |
| 2024-06-13 | 790.00 | 805.00 | 790.00 | 800.00 | 703.84 | 531,100 |
| 2024-06-12 | 800.00 | 800.00 | 790.00 | 790.00 | 695.05 | 10,800 |
| 2024-06-11 | 770.00 | 960.00 | 770.00 | 790.00 | 695.05 | 278,500 |
| 2024-06-10 | 785.00 | 785.00 | 770.00 | 770.00 | 677.45 | 6,500 |
| 2024-06-07 | 790.00 | 795.00 | 785.00 | 785.00 | 690.65 | 5,000 |
| 2024-06-06 | 810.00 | 820.00 | 730.00 | 765.00 | 673.05 | 50,500 |
| 2024-06-05 | 805.00 | 820.00 | 790.00 | 820.00 | 721.44 | 55,400 |
| 2024-06-04 | 835.00 | 835.00 | 805.00 | 825.00 | 725.84 | 29,900 |
| 2024-06-03 | 865.00 | 865.00 | 825.00 | 835.00 | 734.64 | 45,300 |
| 2024-05-31 | 830.00 | 880.00 | 825.00 | 865.00 | 761.03 | 15,600 |
| 2024-05-30 | 830.00 | 830.00 | 785.00 | 830.00 | 730.24 | 40,000 |
| 2024-05-29 | 845.00 | 845.00 | 750.00 | 840.00 | 739.04 | 30,400 |
| 2024-05-28 | 860.00 | 860.00 | 845.00 | 850.00 | 747.83 | 17,400 |
| 2024-05-27 | 915.00 | 915.00 | 840.00 | 855.00 | 752.23 | 69,000 |
| 2024-05-22 | 940.00 | 940.00 | 905.00 | 915.00 | 805.02 | 7,100 |
| 2024-05-21 | 950.00 | 950.00 | 910.00 | 940.00 | 827.02 | 4,600 |
| 2024-05-20 | 970.00 | 975.00 | 910.00 | 940.00 | 827.02 | 61,900 |
| 2024-05-17 | 975.00 | 975.00 | 970.00 | 975.00 | 857.81 | 1,100 |
| 2024-05-16 | 975.00 | 975.00 | 975.00 | 975.00 | 857.81 | 93,800 |
| 2024-05-15 | 980.00 | 980.00 | 975.00 | 975.00 | 857.81 | 14,800 |
| 2024-05-14 | 975.00 | 980.00 | 975.00 | 980.00 | 862.21 | 24,800 |
| 2024-05-13 | 970.00 | 980.00 | 960.00 | 975.00 | 857.81 | 144,400 |
| 2024-05-08 | 970.00 | 970.00 | 970.00 | 970.00 | 853.41 | 26,200 |
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.