Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 970.00 | 980.00 | 970.00 | 970.00 | 853.41 | 158,900 |
| 2024-05-06 | 970.00 | 980.00 | 970.00 | 970.00 | 853.41 | 14,100 |
| 2024-05-03 | 970.00 | 970.00 | 970.00 | 970.00 | 853.41 | 60,800 |
| 2024-05-02 | 985.00 | 985.00 | 970.00 | 970.00 | 853.41 | 26,200 |
| 2024-04-30 | 975.00 | 975.00 | 970.00 | 975.00 | 857.81 | 8,900 |
| 2024-04-29 | 955.00 | 975.00 | 940.00 | 975.00 | 857.81 | 38,800 |
| 2024-04-26 | 970.00 | 975.00 | 970.00 | 970.00 | 853.41 | 35,200 |
| 2024-04-25 | 980.00 | 985.00 | 970.00 | 970.00 | 853.41 | 5,600 |
| 2024-04-24 | 980.00 | 985.00 | 970.00 | 975.00 | 857.81 | 6,400 |
| 2024-04-23 | 950.00 | 985.00 | 950.00 | 980.00 | 862.21 | 7,900 |
| 2024-04-22 | 960.00 | 985.00 | 960.00 | 985.00 | 866.61 | 47,500 |
| 2024-04-19 | 970.00 | 975.00 | 970.00 | 970.00 | 853.41 | 8,200 |
| 2024-04-18 | 975.00 | 975.00 | 970.00 | 975.00 | 857.81 | 15,700 |
| 2024-04-17 | 905.00 | 975.00 | 905.00 | 975.00 | 857.81 | 29,500 |
| 2024-04-16 | 970.00 | 970.00 | 900.00 | 970.00 | 853.41 | 64,000 |
| 2024-04-05 | 970.00 | 980.00 | 840.00 | 970.00 | 853.41 | 49,500 |
| 2024-04-04 | 970.00 | 985.00 | 970.00 | 970.00 | 853.41 | 30,600 |
| 2024-04-03 | 970.00 | 1,000.00 | 970.00 | 970.00 | 853.41 | 16,100 |
| 2024-04-02 | 980.00 | 980.00 | 970.00 | 970.00 | 853.41 | 14,000 |
| 2024-04-01 | 965.00 | 1,000.00 | 965.00 | 980.00 | 862.21 | 47,500 |
| 2024-03-28 | 970.00 | 970.00 | 965.00 | 965.00 | 849.01 | 8,100 |
| 2024-03-27 | 970.00 | 970.00 | 960.00 | 965.00 | 849.01 | 196,700 |
| 2024-03-26 | 970.00 | 970.00 | 970.00 | 970.00 | 853.41 | 0 |
| 2024-03-25 | 970.00 | 970.00 | 970.00 | 970.00 | 853.41 | 0 |
| 2024-03-22 | 960.00 | 970.00 | 960.00 | 970.00 | 853.41 | 12,400 |
| 2024-03-21 | 965.00 | 970.00 | 965.00 | 970.00 | 853.41 | 58,500 |
| 2024-03-20 | 970.00 | 970.00 | 965.00 | 965.00 | 849.01 | 4,500 |
| 2024-03-19 | 965.00 | 970.00 | 965.00 | 970.00 | 853.41 | 24,400 |
| 2024-03-18 | 960.00 | 970.00 | 960.00 | 970.00 | 853.41 | 21,800 |
| 2024-03-15 | 960.00 | 970.00 | 960.00 | 965.00 | 849.01 | 28,500 |
| 2024-03-14 | 970.00 | 970.00 | 965.00 | 965.00 | 849.01 | 6,800 |
| 2024-03-13 | 950.00 | 975.00 | 950.00 | 965.00 | 849.01 | 157,000 |
| 2024-03-08 | 965.00 | 985.00 | 965.00 | 965.00 | 849.01 | 64,000 |
| 2024-03-07 | 965.00 | 970.00 | 965.00 | 965.00 | 849.01 | 14,000 |
| 2024-03-06 | 960.00 | 970.00 | 960.00 | 965.00 | 849.01 | 12,900 |
| 2024-03-05 | 965.00 | 965.00 | 955.00 | 965.00 | 849.01 | 208,500 |
| 2024-03-04 | 965.00 | 970.00 | 960.00 | 965.00 | 849.01 | 74,700 |
| 2024-03-01 | 965.00 | 970.00 | 965.00 | 965.00 | 849.01 | 53,500 |
| 2024-02-29 | 970.00 | 970.00 | 955.00 | 965.00 | 849.01 | 119,600 |
| 2024-02-28 | 960.00 | 970.00 | 950.00 | 970.00 | 853.41 | 104,200 |
| 2024-02-27 | 960.00 | 980.00 | 955.00 | 965.00 | 849.01 | 69,600 |
| 2024-02-26 | 995.00 | 995.00 | 880.00 | 960.00 | 844.61 | 168,800 |
| 2024-02-23 | 1,005.00 | 1,030.00 | 985.00 | 995.00 | 875.41 | 28,000 |
| 2024-02-22 | 1,010.00 | 1,040.00 | 980.00 | 1,000.00 | 879.80 | 28,600 |
| 2024-02-21 | 995.00 | 1,000.00 | 990.00 | 990.00 | 871.01 | 115,300 |
| 2024-02-20 | 1,010.00 | 1,050.00 | 995.00 | 995.00 | 875.41 | 292,900 |
| 2024-02-19 | 1,100.00 | 1,100.00 | 955.00 | 990.00 | 871.01 | 136,000 |
| 2024-02-16 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 967.78 | 288,500 |
| 2024-02-15 | 1,095.00 | 1,160.00 | 1,090.00 | 1,125.00 | 989.78 | 656,000 |
| 2024-02-13 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 963.39 | 798,000 |
| 2024-02-12 | 1,255.00 | 1,275.00 | 960.00 | 1,095.00 | 963.39 | 1,218,700 |
| 2024-02-07 | 1,275.00 | 1,500.00 | 1,245.00 | 1,275.00 | 1,102.80 | 2,598,700 |
| 2024-02-06 | 1,100.00 | 1,300.00 | 1,085.00 | 1,275.00 | 1,102.80 | 1,074,000 |
| 2024-02-05 | 1,055.00 | 1,105.00 | 1,055.00 | 1,095.00 | 947.11 | 148,900 |
| 2024-02-02 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 921.16 | 64,400 |
| 2024-02-01 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 890.89 | 15,600 |
| 2024-01-31 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 864.94 | 8,000 |
| 2024-01-30 | 985.00 | 1,030.00 | 975.00 | 1,025.00 | 886.56 | 8,200 |
| 2024-01-29 | 970.00 | 1,035.00 | 970.00 | 975.00 | 843.32 | 6,800 |
| 2024-01-26 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 864.94 | 2,700 |
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.