Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 875.35 | 96,200 |
| 2022-11-01 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 871.18 | 108,200 |
| 2022-10-31 | 1,050.00 | 1,065.00 | 1,040.00 | 1,040.00 | 867.01 | 74,100 |
| 2022-10-28 | 1,055.00 | 1,075.00 | 1,045.00 | 1,050.00 | 875.35 | 31,100 |
| 2022-10-27 | 1,085.00 | 1,100.00 | 1,045.00 | 1,055.00 | 879.52 | 291,600 |
| 2022-10-26 | 1,125.00 | 1,140.00 | 1,090.00 | 1,120.00 | 906.61 | 392,300 |
| 2022-10-25 | 1,115.00 | 1,150.00 | 1,090.00 | 1,120.00 | 906.61 | 96,700 |
| 2022-10-24 | 1,105.00 | 1,165.00 | 1,080.00 | 1,090.00 | 882.33 | 360,500 |
| 2022-10-21 | 1,145.00 | 1,150.00 | 1,065.00 | 1,085.00 | 878.28 | 240,300 |
| 2022-10-20 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 922.80 | 6,300 |
| 2022-10-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 971.37 | 300 |
| 2022-10-18 | 1,290.00 | 1,290.00 | 1,200.00 | 1,200.00 | 971.37 | 1,900 |
| 2022-10-17 | 1,190.00 | 1,230.00 | 1,190.00 | 1,190.00 | 963.27 | 2,000 |
| 2022-10-14 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 963.27 | 300 |
| 2022-10-13 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 963.27 | 9,000 |
| 2022-10-12 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 979.46 | 14,200 |
| 2022-10-11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,003.75 | 12,400 |
| 2022-10-10 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,044.22 | 1,700 |
| 2022-10-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,052.32 | 400 |
| 2022-10-06 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,056.36 | 900 |
| 2022-10-05 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,060.41 | 2,100 |
| 2022-10-04 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,068.51 | 1,400 |
| 2022-10-03 | 1,290.00 | 1,290.00 | 1,230.00 | 1,270.00 | 1,028.03 | 14,100 |
| 2022-09-30 | 1,320.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,048.27 | 1,400 |
| 2022-09-29 | 1,375.00 | 1,380.00 | 1,300.00 | 1,320.00 | 1,068.51 | 48,300 |
| 2022-09-28 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,129.22 | 500 |
| 2022-09-27 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,133.26 | 600 |
| 2022-09-26 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,113.03 | 800 |
| 2022-09-23 | 1,375.00 | 1,420.00 | 1,290.00 | 1,400.00 | 1,133.26 | 22,500 |
| 2022-09-22 | 1,330.00 | 1,575.00 | 1,290.00 | 1,375.00 | 1,113.03 | 52,100 |
| 2022-09-21 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,068.51 | 6,500 |
| 2022-09-20 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,076.60 | 134,900 |
| 2022-09-19 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,117.08 | 3,200 |
| 2022-09-16 | 1,390.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,121.12 | 6,000 |
| 2022-09-15 | 1,405.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,133.26 | 19,100 |
| 2022-09-14 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,137.31 | 900 |
| 2022-09-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,149.45 | 600 |
| 2022-09-12 | 1,445.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,149.45 | 6,400 |
| 2022-09-09 | 1,495.00 | 1,495.00 | 1,415.00 | 1,455.00 | 1,177.79 | 7,100 |
| 2022-09-08 | 1,340.00 | 1,530.00 | 1,340.00 | 1,495.00 | 1,210.16 | 66,300 |
| 2022-09-07 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,088.74 | 22,300 |
| 2022-09-06 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,096.84 | 3,500 |
| 2022-09-05 | 1,305.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,084.70 | 8,100 |
| 2022-09-02 | 1,305.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,048.27 | 3,300 |
| 2022-09-01 | 1,230.00 | 1,320.00 | 1,220.00 | 1,305.00 | 1,056.36 | 1,600 |
| 2022-08-31 | 1,315.00 | 1,315.00 | 1,220.00 | 1,220.00 | 987.56 | 33,700 |
| 2022-08-30 | 1,285.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,060.41 | 6,100 |
| 2022-08-29 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,064.46 | 2,600 |
| 2022-08-26 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,088.74 | 0 |
| 2022-08-25 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,088.74 | 4,200 |
| 2022-08-24 | 1,410.00 | 1,410.00 | 1,335.00 | 1,335.00 | 1,080.65 | 6,900 |
| 2022-08-23 | 1,390.00 | 1,395.00 | 1,320.00 | 1,395.00 | 1,129.22 | 1,100 |
| 2022-08-22 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,129.22 | 2,100 |
| 2022-08-19 | 1,330.00 | 1,410.00 | 1,325.00 | 1,410.00 | 1,141.36 | 3,500 |
| 2022-08-18 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,076.60 | 200 |
| 2022-08-16 | 1,365.00 | 1,365.00 | 1,310.00 | 1,315.00 | 1,064.46 | 5,400 |
| 2022-08-15 | 1,350.00 | 1,600.00 | 1,350.00 | 1,365.00 | 1,104.93 | 8,300 |
| 2022-08-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,092.79 | 0 |
| 2022-08-11 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,092.79 | 7,200 |
| 2022-08-10 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,113.03 | 11,400 |
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.