Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 877.49 | 3,100 |
| 2023-08-03 | 1,015.00 | 1,100.00 | 1,015.00 | 1,095.00 | 923.90 | 500 |
| 2023-08-02 | 1,015.00 | 1,100.00 | 1,015.00 | 1,100.00 | 928.11 | 2,500 |
| 2023-08-01 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 932.33 | 2,600 |
| 2023-07-31 | 1,090.00 | 1,115.00 | 1,010.00 | 1,095.00 | 923.90 | 20,900 |
| 2023-07-28 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 923.90 | 400 |
| 2023-07-27 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 928.11 | 700 |
| 2023-07-26 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 915.46 | 1,000 |
| 2023-07-25 | 1,125.00 | 1,125.00 | 1,060.00 | 1,080.00 | 911.24 | 4,500 |
| 2023-07-24 | 1,100.00 | 1,250.00 | 1,085.00 | 1,095.00 | 923.90 | 115,100 |
| 2023-07-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 6,100 |
| 2023-07-20 | 1,125.00 | 1,125.00 | 1,005.00 | 1,100.00 | 928.11 | 14,000 |
| 2023-07-18 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 949.21 | 56,400 |
| 2023-07-17 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 953.43 | 4,100 |
| 2023-07-14 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 940.77 | 200 |
| 2023-07-13 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 936.55 | 1,600 |
| 2023-07-12 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 940.77 | 200 |
| 2023-07-11 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 932.33 | 2,900 |
| 2023-07-10 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 936.55 | 400 |
| 2023-07-07 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 944.99 | 2,500 |
| 2023-07-06 | 1,035.00 | 1,110.00 | 1,030.00 | 1,100.00 | 928.11 | 10,600 |
| 2023-07-05 | 1,130.00 | 1,135.00 | 1,085.00 | 1,120.00 | 944.99 | 6,500 |
| 2023-07-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 936.55 | 1,500 |
| 2023-07-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 936.55 | 900 |
| 2023-06-27 | 1,170.00 | 1,190.00 | 1,040.00 | 1,115.00 | 940.77 | 7,100 |
| 2023-06-26 | 1,150.00 | 1,150.00 | 1,100.00 | 1,150.00 | 970.30 | 14,300 |
| 2023-06-23 | 1,130.00 | 1,145.00 | 1,090.00 | 1,100.00 | 928.11 | 2,000 |
| 2023-06-22 | 1,105.00 | 1,165.00 | 1,100.00 | 1,100.00 | 928.11 | 700 |
| 2023-06-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 200 |
| 2023-06-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 0 |
| 2023-06-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 0 |
| 2023-06-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 0 |
| 2023-06-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 0 |
| 2023-06-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 0 |
| 2023-06-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 928.11 | 1,300 |
| 2023-06-12 | 1,140.00 | 1,140.00 | 1,040.00 | 1,090.00 | 919.68 | 300 |
| 2023-06-09 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 961.86 | 600 |
| 2023-06-08 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | 970.30 | 1,100 |
| 2023-06-07 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 991.40 | 600 |
| 2023-06-06 | 1,145.00 | 1,185.00 | 1,145.00 | 1,175.00 | 991.40 | 1,200 |
| 2023-06-05 | 1,085.00 | 1,150.00 | 1,070.00 | 1,150.00 | 970.30 | 5,900 |
| 2023-05-31 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 966.08 | 5,200 |
| 2023-05-30 | 1,140.00 | 1,165.00 | 1,135.00 | 1,165.00 | 982.96 | 2,200 |
| 2023-05-29 | 1,200.00 | 1,205.00 | 1,145.00 | 1,145.00 | 966.08 | 5,900 |
| 2023-05-26 | 1,200.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,012.49 | 6,600 |
| 2023-05-25 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,037.80 | 245,500 |
| 2023-05-24 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,037.80 | 3,000 |
| 2023-05-23 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,037.80 | 1,100 |
| 2023-05-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,037.80 | 300 |
| 2023-05-19 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,037.80 | 38,400 |
| 2023-05-17 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,037.80 | 138,500 |
| 2023-05-16 | 1,285.00 | 1,285.00 | 1,210.00 | 1,250.00 | 1,054.68 | 535,100 |
| 2023-05-15 | 1,225.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,025.14 | 11,300 |
| 2023-05-12 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,033.58 | 0 |
| 2023-05-11 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,033.58 | 100 |
| 2023-05-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,033.58 | 200 |
| 2023-05-09 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,029.36 | 13,700 |
| 2023-05-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,046.24 | 300 |
| 2023-05-05 | 1,290.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,046.24 | 8,400 |
| 2023-05-04 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,088.43 | 22,500 |
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.