Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,635.00 | 1,700.00 | 1,560.00 | 1,680.00 | 1,359.92 | 7,800 |
| 2022-05-11 | 1,640.00 | 1,640.00 | 1,545.00 | 1,635.00 | 1,323.49 | 1,400 |
| 2022-05-10 | 1,650.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,327.54 | 5,700 |
| 2022-05-09 | 1,650.00 | 1,650.00 | 1,550.00 | 1,650.00 | 1,335.63 | 11,700 |
| 2022-04-28 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,303.25 | 2,900 |
| 2022-04-27 | 1,540.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,335.63 | 37,700 |
| 2022-04-26 | 1,525.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,250.64 | 161,800 |
| 2022-04-25 | 1,545.00 | 1,545.00 | 1,510.00 | 1,525.00 | 1,234.45 | 85,300 |
| 2022-04-22 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,250.64 | 77,500 |
| 2022-04-21 | 1,630.00 | 1,640.00 | 1,550.00 | 1,550.00 | 1,254.69 | 46,300 |
| 2022-04-20 | 1,600.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,327.54 | 28,600 |
| 2022-04-19 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,262.78 | 14,000 |
| 2022-04-18 | 1,520.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,238.50 | 18,900 |
| 2022-04-14 | 1,515.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,218.26 | 37,200 |
| 2022-04-13 | 1,545.00 | 1,575.00 | 1,515.00 | 1,515.00 | 1,226.35 | 9,400 |
| 2022-04-12 | 1,510.00 | 1,545.00 | 1,510.00 | 1,545.00 | 1,250.64 | 5,200 |
| 2022-04-11 | 1,550.00 | 1,550.00 | 1,515.00 | 1,515.00 | 1,226.35 | 23,200 |
| 2022-04-08 | 1,555.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,254.69 | 10,000 |
| 2022-04-07 | 1,640.00 | 1,640.00 | 1,530.00 | 1,555.00 | 1,258.73 | 26,000 |
| 2022-04-06 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,327.54 | 8,200 |
| 2022-04-05 | 1,640.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,327.54 | 5,800 |
| 2022-04-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,327.54 | 400 |
| 2022-04-01 | 1,655.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,327.54 | 4,600 |
| 2022-03-31 | 1,710.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,335.63 | 7,900 |
| 2022-03-30 | 1,675.00 | 1,790.00 | 1,650.00 | 1,650.00 | 1,335.63 | 80,200 |
| 2022-03-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,335.63 | 700 |
| 2022-03-28 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,355.87 | 5,400 |
| 2022-03-25 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,355.87 | 1,300 |
| 2022-03-24 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,327.54 | 7,000 |
| 2022-03-23 | 1,670.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,327.54 | 1,400 |
| 2022-03-22 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,351.82 | 3,700 |
| 2022-03-21 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,351.82 | 3,700 |
| 2022-03-18 | 1,670.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,368.01 | 17,000 |
| 2022-03-17 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,351.82 | 13,700 |
| 2022-03-16 | 1,645.00 | 1,680.00 | 1,615.00 | 1,660.00 | 1,343.73 | 11,500 |
| 2022-03-15 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,323.49 | 10,800 |
| 2022-03-14 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,311.35 | 0 |
| 2022-03-11 | 1,660.00 | 1,660.00 | 1,610.00 | 1,620.00 | 1,311.35 | 11,200 |
| 2022-03-10 | 1,615.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,343.73 | 13,900 |
| 2022-03-09 | 1,620.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,307.30 | 5,000 |
| 2022-03-08 | 1,635.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,311.35 | 24,000 |
| 2022-03-07 | 1,650.00 | 1,665.00 | 1,630.00 | 1,635.00 | 1,323.49 | 68,400 |
| 2022-03-04 | 1,655.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,347.78 | 15,800 |
| 2022-03-02 | 1,670.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,339.68 | 15,700 |
| 2022-03-01 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,351.82 | 6,900 |
| 2022-02-25 | 1,705.00 | 1,705.00 | 1,665.00 | 1,705.00 | 1,380.15 | 4,500 |
| 2022-02-24 | 1,680.00 | 1,705.00 | 1,600.00 | 1,705.00 | 1,380.15 | 34,300 |
| 2022-02-23 | 1,675.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,359.92 | 17,500 |
| 2022-02-22 | 1,690.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,355.87 | 15,500 |
| 2022-02-21 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,368.01 | 28,100 |
| 2022-02-18 | 1,675.00 | 1,720.00 | 1,660.00 | 1,690.00 | 1,368.01 | 597,400 |
| 2022-02-17 | 1,660.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,355.87 | 85,100 |
| 2022-02-16 | 1,670.00 | 1,670.00 | 1,620.00 | 1,660.00 | 1,343.73 | 85,700 |
| 2022-02-15 | 1,725.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,351.82 | 80,500 |
| 2022-02-14 | 1,765.00 | 1,765.00 | 1,720.00 | 1,730.00 | 1,400.39 | 88,900 |
| 2022-02-11 | 1,780.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,428.72 | 52,800 |
| 2022-02-10 | 1,800.00 | 1,845.00 | 1,760.00 | 1,780.00 | 1,440.87 | 414,900 |
| 2022-02-09 | 1,840.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,493.48 | 106,900 |
| 2022-02-08 | 1,870.00 | 1,895.00 | 1,830.00 | 1,830.00 | 1,465.15 | 161,100 |
| 2022-02-07 | 1,815.00 | 1,970.00 | 1,815.00 | 1,850.00 | 1,481.16 | 293,000 |
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.