Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,150.46 | 4,400 |
| 2023-01-25 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,150.46 | 2,600 |
| 2023-01-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,117.11 | 25,100 |
| 2023-01-20 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,121.28 | 3,300 |
| 2023-01-19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,108.78 | 2,500 |
| 2023-01-18 | 1,345.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,108.78 | 402,400 |
| 2023-01-17 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,121.28 | 2,800 |
| 2023-01-16 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,121.28 | 687,000 |
| 2023-01-13 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,121.28 | 248,300 |
| 2023-01-12 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,108.78 | 2,467,500 |
| 2023-01-11 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,104.61 | 70,200 |
| 2023-01-10 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,100.44 | 70,300 |
| 2023-01-09 | 1,325.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,104.61 | 150,400 |
| 2023-01-06 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,100.44 | 3,500 |
| 2023-01-05 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,112.94 | 1,164,100 |
| 2023-01-04 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,108.78 | 300 |
| 2023-01-03 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,108.78 | 23,900 |
| 2023-01-02 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,096.27 | 4,700 |
| 2022-12-30 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,112.94 | 700 |
| 2022-12-29 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,112.94 | 200 |
| 2022-12-28 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,092.10 | 1,000 |
| 2022-12-27 | 1,310.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,092.10 | 4,015,500 |
| 2022-12-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,092.10 | 300 |
| 2022-12-23 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,092.10 | 45,900 |
| 2022-12-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,092.10 | 900 |
| 2022-12-21 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,092.10 | 46,200 |
| 2022-12-20 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,092.10 | 20,900 |
| 2022-12-19 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,092.10 | 10,700 |
| 2022-12-16 | 1,305.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,092.10 | 43,600 |
| 2022-12-15 | 1,305.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,092.10 | 58,800 |
| 2022-12-14 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,092.10 | 98,900 |
| 2022-12-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,092.10 | 24,800 |
| 2022-12-12 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,092.10 | 13,700 |
| 2022-12-09 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,087.93 | 2,000 |
| 2022-12-08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,096.27 | 4,400 |
| 2022-12-07 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,096.27 | 6,100 |
| 2022-12-06 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,121.28 | 61,000 |
| 2022-12-05 | 1,310.00 | 1,385.00 | 1,310.00 | 1,330.00 | 1,108.78 | 39,100 |
| 2022-12-02 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,092.10 | 3,100 |
| 2022-12-01 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,087.93 | 2,500 |
| 2022-11-30 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,100.44 | 3,000 |
| 2022-11-29 | 1,265.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,092.10 | 270,600 |
| 2022-11-28 | 1,300.00 | 1,500.00 | 1,225.00 | 1,310.00 | 1,092.10 | 1,142,800 |
| 2022-11-25 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,092.10 | 309,200 |
| 2022-11-24 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,092.10 | 11,600 |
| 2022-11-23 | 1,225.00 | 1,300.00 | 1,225.00 | 1,300.00 | 1,083.77 | 24,900 |
| 2022-11-22 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,021.24 | 9,400 |
| 2022-11-21 | 1,200.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,004.57 | 12,000 |
| 2022-11-18 | 1,220.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,021.24 | 107,500 |
| 2022-11-17 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,025.41 | 43,800 |
| 2022-11-16 | 1,170.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,000.40 | 67,100 |
| 2022-11-15 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 967.05 | 67,400 |
| 2022-11-14 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 950.38 | 56,000 |
| 2022-11-11 | 1,125.00 | 1,140.00 | 1,115.00 | 1,140.00 | 950.38 | 32,400 |
| 2022-11-10 | 1,110.00 | 1,125.00 | 1,090.00 | 1,125.00 | 937.87 | 32,000 |
| 2022-11-09 | 1,090.00 | 1,115.00 | 1,090.00 | 1,115.00 | 929.54 | 76,300 |
| 2022-11-08 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 908.70 | 22,400 |
| 2022-11-07 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 892.02 | 43,700 |
| 2022-11-04 | 1,055.00 | 1,100.00 | 1,055.00 | 1,065.00 | 887.85 | 76,400 |
| 2022-11-03 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 879.52 | 78,500 |
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.