Ashmore Asset Management Indonesia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	955.00	955.00	955.00	955.00	805.77	5,000
2023-10-30	920.00	920.00	920.00	920.00	776.24	0
2023-10-27	920.00	920.00	920.00	920.00	776.24	1,000
2023-10-26	940.00	940.00	920.00	920.00	776.24	200
2023-10-25	910.00	945.00	905.00	945.00	797.33	34,900
2023-10-24	955.00	955.00	950.00	950.00	801.55	200
2023-10-23	960.00	960.00	905.00	955.00	805.77	42,000
2023-10-20	955.00	960.00	935.00	960.00	809.99	500
2023-10-19	965.00	965.00	900.00	960.00	809.99	51,800
2023-10-18	940.00	980.00	940.00	965.00	814.21	1,100
2023-10-17	945.00	945.00	935.00	940.00	793.12	28,200
2023-10-16	980.00	980.00	935.00	940.00	793.12	30,800
2023-10-13	990.00	1,020.00	975.00	975.00	822.65	3,600
2023-10-12	970.00	985.00	970.00	985.00	831.08	400
2023-10-11	970.00	975.00	970.00	970.00	818.43	900
2023-10-10	970.00	970.00	970.00	970.00	818.43	7,900
2023-10-09	960.00	985.00	960.00	985.00	831.08	3,300
2023-10-06	965.00	985.00	960.00	970.00	818.43	1,600
2023-10-05	990.00	990.00	985.00	985.00	831.08	2,000
2023-10-04	960.00	965.00	955.00	965.00	814.21	7,200
2023-10-03	960.00	975.00	955.00	955.00	805.77	11,600
2023-10-02	930.00	980.00	930.00	950.00	801.55	33,900
2023-09-29	945.00	945.00	930.00	930.00	784.68	6,100
2023-09-27	950.00	950.00	930.00	945.00	797.33	26,600
2023-09-26	1,000.00	1,000.00	935.00	935.00	788.90	27,900
2023-09-25	1,000.00	1,000.00	965.00	965.00	814.21	13,800
2023-09-22	1,010.00	1,010.00	990.00	1,000.00	843.74	2,700
2023-09-21	985.00	990.00	985.00	990.00	835.30	200
2023-09-20	990.00	1,005.00	975.00	985.00	831.08	5,800
2023-09-19	1,000.00	1,000.00	1,000.00	1,000.00	843.74	200
2023-09-18	1,020.00	1,020.00	995.00	995.00	839.52	12,700
2023-09-15	1,005.00	1,005.00	995.00	995.00	839.52	25,100
2023-09-14	1,020.00	1,020.00	1,005.00	1,005.00	847.96	600
2023-09-13	1,000.00	1,025.00	1,000.00	1,020.00	860.62	12,800
2023-09-12	1,020.00	1,020.00	985.00	1,000.00	843.74	68,800
2023-09-11	1,015.00	1,035.00	995.00	1,020.00	860.62	10,800
2023-09-08	1,010.00	1,030.00	1,000.00	1,015.00	856.40	16,200
2023-09-07	1,035.00	1,035.00	1,025.00	1,025.00	864.83	1,500
2023-09-06	1,035.00	1,035.00	1,010.00	1,015.00	856.40	3,600
2023-09-05	1,035.00	1,035.00	1,000.00	1,010.00	852.18	7,200
2023-09-04	1,040.00	1,065.00	1,000.00	1,035.00	873.27	21,400
2023-09-01	1,075.00	1,090.00	1,000.00	1,020.00	860.62	26,700
2023-08-31	1,115.00	1,150.00	1,000.00	1,070.00	902.80	110,400
2023-08-30	1,125.00	1,245.00	1,070.00	1,115.00	940.77	20,300
2023-08-29	1,060.00	1,200.00	1,025.00	1,100.00	928.11	44,200
2023-08-28	1,040.00	1,195.00	1,000.00	1,180.00	995.61	48,700
2023-08-25	1,085.00	1,085.00	1,025.00	1,065.00	898.58	16,400
2023-08-24	1,065.00	1,250.00	1,030.00	1,035.00	873.27	247,700
2023-08-23	1,035.00	1,065.00	1,030.00	1,030.00	869.05	9,700
2023-08-22	1,070.00	1,070.00	1,030.00	1,065.00	898.58	8,500
2023-08-21	1,040.00	1,070.00	1,040.00	1,070.00	902.80	200
2023-08-18	1,075.00	1,075.00	1,035.00	1,035.00	873.27	2,300
2023-08-16	1,075.00	1,075.00	1,045.00	1,045.00	881.71	3,600
2023-08-15	1,030.00	1,030.00	1,030.00	1,030.00	869.05	1,800
2023-08-14	1,030.00	1,035.00	1,030.00	1,030.00	869.05	16,500
2023-08-11	1,095.00	1,095.00	1,030.00	1,030.00	869.05	8,400
2023-08-10	1,030.00	1,030.00	1,030.00	1,030.00	869.05	400
2023-08-09	1,095.00	1,100.00	1,030.00	1,030.00	869.05	50,500
2023-08-08	1,045.00	1,110.00	1,020.00	1,045.00	881.71	11,200
2023-08-07	1,095.00	1,250.00	1,040.00	1,045.00	881.71	65,600

← NewerPage 13 of 21 · 1,215 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.