Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,088.43 | 22,500 |
| 2023-05-03 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,046.24 | 18,800 |
| 2023-05-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,046.24 | 6,900 |
| 2023-04-28 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,046.24 | 1,000 |
| 2023-04-27 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,046.24 | 3,600 |
| 2023-04-26 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,075.77 | 6,900 |
| 2023-04-18 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,084.21 | 110,400 |
| 2023-04-17 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,096.86 | 15,400 |
| 2023-04-14 | 1,230.00 | 1,255.00 | 1,230.00 | 1,255.00 | 1,058.89 | 1,800 |
| 2023-04-13 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 1,046.24 | 9,100 |
| 2023-04-12 | 1,265.00 | 1,265.00 | 1,220.00 | 1,235.00 | 1,042.02 | 107,600 |
| 2023-04-11 | 1,345.00 | 1,345.00 | 1,255.00 | 1,265.00 | 1,067.33 | 31,000 |
| 2023-04-10 | 1,190.00 | 1,360.00 | 1,190.00 | 1,345.00 | 1,134.83 | 168,500 |
| 2023-04-06 | 1,195.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,004.05 | 143,900 |
| 2023-04-05 | 1,185.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,008.27 | 19,500 |
| 2023-04-04 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 978.74 | 10,200 |
| 2023-04-03 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 970.30 | 31,900 |
| 2023-03-31 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 944.99 | 1,000 |
| 2023-03-30 | 1,120.00 | 1,130.00 | 1,085.00 | 1,120.00 | 944.99 | 211,900 |
| 2023-03-29 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 936.55 | 3,300 |
| 2023-03-28 | 1,070.00 | 1,095.00 | 1,060.00 | 1,095.00 | 923.90 | 1,500 |
| 2023-03-27 | 1,085.00 | 1,100.00 | 1,070.00 | 1,095.00 | 923.90 | 34,500 |
| 2023-03-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 902.80 | 1,000 |
| 2023-03-21 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 902.80 | 8,200 |
| 2023-03-20 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 873.27 | 16,300 |
| 2023-03-17 | 1,055.00 | 1,100.00 | 1,055.00 | 1,065.00 | 898.58 | 3,500 |
| 2023-03-16 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 890.15 | 700 |
| 2023-03-15 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 894.36 | 6,800 |
| 2023-03-14 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 907.02 | 2,100 |
| 2023-03-13 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 907.02 | 2,600 |
| 2023-03-10 | 1,100.00 | 1,135.00 | 1,100.00 | 1,100.00 | 928.11 | 11,100 |
| 2023-03-09 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 928.11 | 700 |
| 2023-03-08 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 907.02 | 800 |
| 2023-03-07 | 1,105.00 | 1,140.00 | 1,100.00 | 1,100.00 | 928.11 | 22,200 |
| 2023-03-06 | 1,100.00 | 1,140.00 | 1,050.00 | 1,105.00 | 932.33 | 10,700 |
| 2023-03-03 | 1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 928.11 | 25,900 |
| 2023-03-02 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 961.86 | 1,998,800 |
| 2023-03-01 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 966.08 | 47,200 |
| 2023-02-28 | 1,100.00 | 1,130.00 | 1,100.00 | 1,105.00 | 932.33 | 19,900 |
| 2023-02-27 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 928.11 | 3,300 |
| 2023-02-24 | 1,055.00 | 1,090.00 | 1,050.00 | 1,090.00 | 919.68 | 11,100 |
| 2023-02-23 | 1,095.00 | 1,095.00 | 1,030.00 | 1,055.00 | 890.15 | 21,300 |
| 2023-02-22 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 923.90 | 1,700 |
| 2023-02-21 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 928.11 | 48,200 |
| 2023-02-20 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 928.11 | 36,900 |
| 2023-02-17 | 1,115.00 | 1,150.00 | 1,095.00 | 1,100.00 | 928.11 | 28,000 |
| 2023-02-16 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 940.77 | 17,400 |
| 2023-02-15 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 940.77 | 12,300 |
| 2023-02-14 | 1,120.00 | 1,160.00 | 1,115.00 | 1,120.00 | 944.99 | 26,800 |
| 2023-02-13 | 1,150.00 | 1,170.00 | 1,125.00 | 1,160.00 | 978.74 | 50,900 |
| 2023-02-10 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 961.86 | 29,000 |
| 2023-02-09 | 1,210.00 | 1,225.00 | 1,140.00 | 1,140.00 | 961.86 | 33,200 |
| 2023-02-08 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,033.58 | 62,800 |
| 2023-02-07 | 1,340.00 | 1,345.00 | 1,250.00 | 1,255.00 | 1,058.89 | 39,800 |
| 2023-02-06 | 1,440.00 | 1,475.00 | 1,340.00 | 1,340.00 | 1,117.11 | 86,900 |
| 2023-02-03 | 1,435.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,200.48 | 32,400 |
| 2023-02-02 | 1,430.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,196.31 | 23,200 |
| 2023-02-01 | 1,405.00 | 1,410.00 | 1,405.00 | 1,405.00 | 1,171.30 | 6,600 |
| 2023-01-31 | 1,410.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,162.96 | 11,100 |
| 2023-01-30 | 1,380.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,175.47 | 51,600 |
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.