Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,390.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,125.17 | 9,800 |
| 2022-08-08 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,125.17 | 200 |
| 2022-08-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,141.36 | 1,100 |
| 2022-08-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,133.26 | 1,300 |
| 2022-08-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,133.26 | 2,000 |
| 2022-08-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,133.26 | 2,600 |
| 2022-08-01 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,133.26 | 1,500 |
| 2022-07-29 | 1,425.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,092.79 | 4,800 |
| 2022-07-28 | 1,340.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,100.89 | 3,000 |
| 2022-07-27 | 1,335.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,084.70 | 7,700 |
| 2022-07-26 | 1,355.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,080.65 | 4,500 |
| 2022-07-25 | 1,360.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,060.41 | 25,700 |
| 2022-07-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,129.22 | 100 |
| 2022-07-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,100.89 | 0 |
| 2022-07-20 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,100.89 | 0 |
| 2022-07-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,100.89 | 300 |
| 2022-07-18 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,100.89 | 1,600 |
| 2022-07-15 | 1,335.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,080.65 | 800 |
| 2022-07-14 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,076.60 | 400 |
| 2022-07-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,068.51 | 1,400 |
| 2022-07-12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,100.89 | 100 |
| 2022-07-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,092.79 | 0 |
| 2022-07-08 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,092.79 | 300 |
| 2022-07-07 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,108.98 | 1,200 |
| 2022-07-06 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,108.98 | 600 |
| 2022-07-05 | 1,375.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,084.70 | 2,500 |
| 2022-07-04 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,113.03 | 10,200 |
| 2022-07-01 | 1,370.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,108.98 | 10,400 |
| 2022-06-30 | 1,420.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,092.79 | 5,500 |
| 2022-06-29 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,149.45 | 6,600 |
| 2022-06-28 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,149.45 | 300 |
| 2022-06-27 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,141.36 | 3,800 |
| 2022-06-24 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,113.03 | 200 |
| 2022-06-23 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,113.03 | 23,200 |
| 2022-06-22 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,133.26 | 63,400 |
| 2022-06-21 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,153.50 | 4,900 |
| 2022-06-20 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,161.60 | 100 |
| 2022-06-17 | 1,430.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,161.60 | 7,100 |
| 2022-06-16 | 1,410.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,157.55 | 13,900 |
| 2022-06-15 | 1,465.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,181.83 | 9,400 |
| 2022-06-14 | 1,480.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,198.02 | 8,800 |
| 2022-06-13 | 1,480.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,198.02 | 12,600 |
| 2022-06-10 | 1,515.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,214.21 | 9,300 |
| 2022-06-09 | 1,555.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,226.35 | 1,900 |
| 2022-06-08 | 1,525.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,258.73 | 21,500 |
| 2022-06-07 | 1,525.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,234.45 | 12,600 |
| 2022-06-06 | 1,600.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,234.45 | 12,100 |
| 2022-06-03 | 1,580.00 | 1,625.00 | 1,520.00 | 1,565.00 | 1,266.83 | 4,400 |
| 2022-06-02 | 1,550.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,258.73 | 2,200 |
| 2022-05-31 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,258.73 | 600 |
| 2022-05-30 | 1,540.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,254.69 | 42,000 |
| 2022-05-27 | 1,570.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,258.73 | 3,600 |
| 2022-05-25 | 1,605.00 | 1,605.00 | 1,530.00 | 1,580.00 | 1,278.97 | 25,700 |
| 2022-05-24 | 1,650.00 | 1,675.00 | 1,580.00 | 1,645.00 | 1,331.59 | 2,600 |
| 2022-05-23 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,331.59 | 100 |
| 2022-05-20 | 1,595.00 | 1,650.00 | 1,595.00 | 1,645.00 | 1,331.59 | 6,100 |
| 2022-05-19 | 1,540.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,291.11 | 600 |
| 2022-05-18 | 1,545.00 | 1,650.00 | 1,480.00 | 1,540.00 | 1,246.59 | 33,300 |
| 2022-05-17 | 1,660.00 | 1,660.00 | 1,545.00 | 1,545.00 | 1,250.64 | 45,600 |
| 2022-05-13 | 1,680.00 | 1,680.00 | 1,575.00 | 1,660.00 | 1,343.73 | 8,300 |
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.