Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 32,100 |
| 2026-07-24 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | 58,600 |
| 2026-07-23 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 102,100 |
| 2026-07-22 | 352.00 | 354.00 | 340.00 | 344.00 | 344.00 | 169,600 |
| 2026-07-21 | 350.00 | 360.00 | 344.00 | 350.00 | 350.00 | 90,600 |
| 2026-07-20 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 30,100 |
| 2026-07-17 | 344.00 | 348.00 | 340.00 | 346.00 | 346.00 | 61,300 |
| 2026-07-16 | 334.00 | 348.00 | 332.00 | 344.00 | 344.00 | 170,800 |
| 2026-07-15 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 189,800 |
| 2026-07-14 | 328.00 | 334.00 | 320.00 | 332.00 | 332.00 | 205,500 |
| 2026-07-13 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 43,000 |
| 2026-07-10 | 324.00 | 326.00 | 318.00 | 324.00 | 324.00 | 33,800 |
| 2026-07-09 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | 65,800 |
| 2026-07-08 | 330.00 | 330.00 | 318.00 | 322.00 | 322.00 | 25,900 |
| 2026-07-07 | 330.00 | 330.00 | 316.00 | 322.00 | 322.00 | 2,259,700 |
| 2026-07-06 | 318.00 | 330.00 | 312.00 | 314.00 | 314.00 | 93,200 |
| 2026-07-03 | 318.00 | 328.00 | 312.00 | 318.00 | 318.00 | 296,600 |
| 2026-07-02 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 21,100 |
| 2026-07-01 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 16,900 |
| 2026-06-30 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | 62,800 |
| 2026-06-29 | 320.00 | 332.00 | 312.00 | 326.00 | 326.00 | 223,400 |
| 2026-06-26 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 40,300 |
| 2026-06-25 | 322.00 | 322.00 | 300.00 | 322.00 | 322.00 | 299,100 |
| 2026-06-24 | 328.00 | 328.00 | 312.00 | 322.00 | 322.00 | 43,600 |
| 2026-06-23 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 63,000 |
| 2026-06-22 | 332.00 | 348.00 | 310.00 | 324.00 | 324.00 | 73,800 |
| 2026-06-19 | 328.00 | 350.00 | 326.00 | 330.00 | 330.00 | 114,500 |
| 2026-06-18 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 16,100 |
| 2026-06-17 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | 46,500 |
| 2026-06-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-06-15 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | 67,800 |
| 2026-06-12 | 320.00 | 328.00 | 310.00 | 312.00 | 312.00 | 142,700 |
| 2026-06-11 | 310.00 | 318.00 | 308.00 | 312.00 | 312.00 | 30,900 |
| 2026-06-10 | 310.00 | 326.00 | 304.00 | 310.00 | 310.00 | 106,500 |
| 2026-06-09 | 294.00 | 308.00 | 290.00 | 306.00 | 306.00 | 70,600 |
| 2026-06-08 | 318.00 | 318.00 | 290.00 | 292.00 | 292.00 | 256,600 |
| 2026-06-05 | 334.00 | 338.00 | 288.00 | 310.00 | 310.00 | 377,200 |
| 2026-06-04 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | 87,600 |
| 2026-06-03 | 346.00 | 346.00 | 328.00 | 330.00 | 330.00 | 102,500 |
| 2026-06-02 | 348.00 | 352.00 | 340.00 | 346.00 | 346.00 | 161,900 |
| 2026-06-01 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-05-29 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | 223,500 |
| 2026-05-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-05-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-05-26 | 346.00 | 352.00 | 342.00 | 350.00 | 350.00 | 220,900 |
| 2026-05-25 | 344.00 | 350.00 | 342.00 | 346.00 | 346.00 | 12,600 |
| 2026-05-22 | 340.00 | 344.00 | 330.00 | 344.00 | 344.00 | 116,700 |
| 2026-05-21 | 346.00 | 348.00 | 334.00 | 342.00 | 342.00 | 32,400 |
| 2026-05-20 | 348.00 | 350.00 | 322.00 | 346.00 | 346.00 | 316,800 |
| 2026-05-19 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 98,900 |
| 2026-05-18 | 356.00 | 358.00 | 340.00 | 356.00 | 356.00 | 332,700 |
| 2026-05-15 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-14 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-13 | 350.00 | 370.00 | 344.00 | 356.00 | 356.00 | 648,100 |
| 2026-05-12 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 24,900 |
| 2026-05-11 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 117,900 |
| 2026-05-08 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 77,300 |
| 2026-05-07 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 80,000 |
| 2026-05-06 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 138,600 |
| 2026-05-05 | 354.00 | 354.00 | 342.00 | 348.00 | 348.00 | 135,100 |
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.