Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 864.94 | 900 |
| 2024-01-24 | 975.00 | 995.00 | 975.00 | 995.00 | 860.62 | 4,300 |
| 2024-01-23 | 955.00 | 995.00 | 955.00 | 975.00 | 843.32 | 2,100 |
| 2024-01-22 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 847.64 | 4,800 |
| 2024-01-19 | 970.00 | 1,010.00 | 970.00 | 1,010.00 | 873.59 | 300 |
| 2024-01-18 | 975.00 | 995.00 | 975.00 | 980.00 | 847.64 | 1,800 |
| 2024-01-17 | 1,020.00 | 1,020.00 | 960.00 | 970.00 | 838.99 | 3,900 |
| 2024-01-16 | 980.00 | 1,030.00 | 980.00 | 1,010.00 | 873.59 | 2,100 |
| 2024-01-15 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 869.26 | 0 |
| 2024-01-12 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 869.26 | 900 |
| 2024-01-11 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 869.26 | 200 |
| 2024-01-10 | 975.00 | 995.00 | 975.00 | 995.00 | 860.62 | 300 |
| 2024-01-09 | 985.00 | 995.00 | 970.00 | 995.00 | 860.62 | 1,000 |
| 2024-01-08 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 864.94 | 7,700 |
| 2024-01-05 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 869.26 | 600 |
| 2024-01-04 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 873.59 | 4,700 |
| 2024-01-03 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 864.94 | 1,800 |
| 2024-01-02 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 873.59 | 2,300 |
| 2023-12-29 | 965.00 | 980.00 | 965.00 | 980.00 | 847.64 | 5,700 |
| 2023-12-28 | 985.00 | 985.00 | 985.00 | 985.00 | 851.97 | 0 |
| 2023-12-27 | 1,005.00 | 1,035.00 | 985.00 | 985.00 | 851.97 | 2,200 |
| 2023-12-22 | 980.00 | 1,025.00 | 980.00 | 1,005.00 | 869.26 | 5,700 |
| 2023-12-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 864.94 | 23,200 |
| 2023-12-20 | 1,030.00 | 1,110.00 | 980.00 | 1,000.00 | 864.94 | 20,400 |
| 2023-12-19 | 990.00 | 990.00 | 990.00 | 990.00 | 856.29 | 200 |
| 2023-12-18 | 995.00 | 1,020.00 | 965.00 | 1,000.00 | 864.94 | 3,400 |
| 2023-12-15 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 864.94 | 12,100 |
| 2023-12-14 | 970.00 | 1,005.00 | 970.00 | 1,000.00 | 864.94 | 15,800 |
| 2023-12-13 | 960.00 | 1,000.00 | 960.00 | 965.00 | 834.67 | 4,200 |
| 2023-12-12 | 960.00 | 965.00 | 960.00 | 960.00 | 830.34 | 5,100 |
| 2023-12-11 | 995.00 | 995.00 | 970.00 | 970.00 | 838.99 | 10,200 |
| 2023-12-08 | 950.00 | 995.00 | 950.00 | 995.00 | 860.62 | 20,700 |
| 2023-12-07 | 950.00 | 980.00 | 950.00 | 975.00 | 843.32 | 87,100 |
| 2023-12-06 | 950.00 | 950.00 | 945.00 | 950.00 | 821.69 | 34,800 |
| 2023-12-05 | 950.00 | 950.00 | 950.00 | 950.00 | 821.69 | 1,800 |
| 2023-12-04 | 955.00 | 960.00 | 940.00 | 950.00 | 821.69 | 8,800 |
| 2023-12-01 | 950.00 | 955.00 | 950.00 | 955.00 | 826.02 | 13,400 |
| 2023-11-30 | 975.00 | 980.00 | 945.00 | 980.00 | 847.64 | 92,200 |
| 2023-11-29 | 975.00 | 975.00 | 975.00 | 975.00 | 843.32 | 300 |
| 2023-11-28 | 980.00 | 980.00 | 955.00 | 960.00 | 830.34 | 2,200 |
| 2023-11-27 | 990.00 | 995.00 | 955.00 | 980.00 | 847.64 | 18,500 |
| 2023-11-24 | 995.00 | 1,030.00 | 990.00 | 1,020.00 | 860.62 | 53,200 |
| 2023-11-23 | 990.00 | 995.00 | 980.00 | 995.00 | 839.52 | 24,200 |
| 2023-11-22 | 975.00 | 995.00 | 975.00 | 985.00 | 831.08 | 16,800 |
| 2023-11-21 | 950.00 | 980.00 | 950.00 | 970.00 | 818.43 | 8,400 |
| 2023-11-20 | 950.00 | 970.00 | 950.00 | 950.00 | 801.55 | 7,000 |
| 2023-11-17 | 970.00 | 970.00 | 945.00 | 970.00 | 818.43 | 6,000 |
| 2023-11-16 | 930.00 | 975.00 | 920.00 | 975.00 | 822.65 | 1,100 |
| 2023-11-15 | 895.00 | 950.00 | 895.00 | 950.00 | 801.55 | 21,500 |
| 2023-11-14 | 900.00 | 950.00 | 900.00 | 940.00 | 793.12 | 10,800 |
| 2023-11-13 | 900.00 | 900.00 | 855.00 | 895.00 | 755.15 | 5,300 |
| 2023-11-10 | 860.00 | 860.00 | 860.00 | 860.00 | 725.62 | 300 |
| 2023-11-09 | 870.00 | 870.00 | 860.00 | 860.00 | 725.62 | 71,900 |
| 2023-11-08 | 900.00 | 910.00 | 850.00 | 870.00 | 734.05 | 46,100 |
| 2023-11-07 | 940.00 | 940.00 | 900.00 | 900.00 | 759.37 | 3,800 |
| 2023-11-06 | 940.00 | 940.00 | 920.00 | 940.00 | 793.12 | 5,400 |
| 2023-11-03 | 950.00 | 985.00 | 950.00 | 985.00 | 831.08 | 2,600 |
| 2023-11-02 | 980.00 | 985.00 | 900.00 | 950.00 | 801.55 | 22,200 |
| 2023-11-01 | 980.00 | 985.00 | 940.00 | 960.00 | 809.99 | 11,000 |
| 2023-10-31 | 955.00 | 955.00 | 955.00 | 955.00 | 805.77 | 5,000 |
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.