Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,755.00 | 1,815.00 | 1,750.00 | 1,810.00 | 1,449.14 | 6,535,600 |
| 2022-02-03 | 1,760.00 | 1,780.00 | 1,720.00 | 1,755.00 | 1,405.10 | 1,406,200 |
| 2022-02-02 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,409.11 | 506,300 |
| 2022-01-31 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,401.10 | 251,200 |
| 2022-01-28 | 1,760.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,405.10 | 381,500 |
| 2022-01-27 | 1,785.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,409.11 | 214,600 |
| 2022-01-26 | 1,795.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,429.12 | 341,700 |
| 2022-01-25 | 1,785.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,429.12 | 362,600 |
| 2022-01-24 | 1,805.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,429.12 | 363,500 |
| 2022-01-21 | 1,825.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,445.13 | 340,600 |
| 2022-01-20 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,461.15 | 265,900 |
| 2022-01-19 | 1,910.00 | 1,910.00 | 1,780.00 | 1,850.00 | 1,481.16 | 549,200 |
| 2022-01-18 | 1,940.00 | 1,945.00 | 1,900.00 | 1,910.00 | 1,529.20 | 1,194,000 |
| 2022-01-17 | 2,000.00 | 2,010.00 | 1,900.00 | 1,940.00 | 1,553.22 | 8,603,700 |
| 2022-01-14 | 2,020.00 | 2,030.00 | 1,960.00 | 2,000.00 | 1,601.26 | 1,659,200 |
| 2022-01-13 | 2,050.00 | 2,080.00 | 2,000.00 | 2,020.00 | 1,617.27 | 1,358,700 |
| 2022-01-12 | 2,020.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,641.29 | 1,408,700 |
| 2022-01-11 | 1,995.00 | 2,020.00 | 1,985.00 | 2,020.00 | 1,617.27 | 1,421,200 |
| 2022-01-10 | 2,020.00 | 2,120.00 | 1,985.00 | 1,995.00 | 1,597.25 | 2,106,300 |
| 2022-01-07 | 1,965.00 | 2,020.00 | 1,960.00 | 2,020.00 | 1,617.27 | 1,156,100 |
| 2022-01-06 | 1,935.00 | 1,980.00 | 1,935.00 | 1,965.00 | 1,573.23 | 1,217,400 |
| 2022-01-05 | 1,905.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,549.22 | 1,243,600 |
| 2022-01-04 | 1,940.00 | 1,955.00 | 1,845.00 | 1,905.00 | 1,525.20 | 952,800 |
| 2022-01-03 | 1,870.00 | 1,950.00 | 1,860.00 | 1,940.00 | 1,553.22 | 1,894,700 |
| 2021-12-30 | 1,800.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,497.17 | 686,800 |
| 2021-12-29 | 1,770.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,441.13 | 708,800 |
| 2021-12-28 | 1,770.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,417.11 | 1,217,400 |
| 2021-12-27 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,417.11 | 585,000 |
| 2021-12-24 | 1,770.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,417.11 | 1,525,800 |
| 2021-12-23 | 1,765.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,417.11 | 530,100 |
| 2021-12-22 | 1,770.00 | 1,770.00 | 1,710.00 | 1,765.00 | 1,413.11 | 634,700 |
| 2021-12-21 | 1,770.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,417.11 | 544,000 |
| 2021-12-20 | 1,830.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,417.11 | 570,900 |
| 2021-12-17 | 1,810.00 | 1,830.00 | 1,785.00 | 1,830.00 | 1,465.15 | 679,200 |
| 2021-12-16 | 1,825.00 | 1,825.00 | 1,775.00 | 1,810.00 | 1,449.14 | 622,000 |
| 2021-12-15 | 1,825.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,461.15 | 619,900 |
| 2021-12-14 | 1,875.00 | 1,875.00 | 1,800.00 | 1,825.00 | 1,461.15 | 617,400 |
| 2021-12-13 | 1,915.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,501.18 | 428,000 |
| 2021-12-10 | 1,910.00 | 1,960.00 | 1,820.00 | 1,915.00 | 1,533.20 | 685,400 |
| 2021-12-09 | 1,895.00 | 1,910.00 | 1,875.00 | 1,910.00 | 1,529.20 | 651,500 |
| 2021-12-08 | 1,975.00 | 1,980.00 | 1,875.00 | 1,895.00 | 1,517.19 | 810,400 |
| 2021-12-07 | 4,000.00 | 4,000.00 | 3,880.00 | 3,950.00 | 1,581.24 | 3,956,400 |
| 2021-12-06 | 4,000.00 | 4,010.00 | 3,910.00 | 3,990.00 | 1,597.25 | 1,565,000 |
| 2021-12-03 | 4,100.00 | 4,300.00 | 3,970.00 | 4,000.00 | 1,601.26 | 1,190,600 |
| 2021-12-02 | 4,030.00 | 4,070.00 | 3,940.00 | 4,070.00 | 1,629.28 | 1,555,600 |
| 2021-12-01 | 4,020.00 | 4,030.00 | 3,900.00 | 4,030.00 | 1,613.27 | 1,420,600 |
| 2021-11-30 | 4,010.00 | 4,080.00 | 3,980.00 | 4,020.00 | 1,609.26 | 1,119,600 |
| 2021-11-29 | 4,000.00 | 4,030.00 | 3,950.00 | 4,010.00 | 1,605.26 | 1,464,600 |
| 2021-11-26 | 4,040.00 | 4,050.00 | 3,930.00 | 4,000.00 | 1,601.26 | 1,539,200 |
| 2021-11-25 | 4,020.00 | 4,100.00 | 4,000.00 | 4,000.00 | 1,601.26 | 11,263,800 |
| 2021-11-24 | 3,990.00 | 4,140.00 | 3,960.00 | 4,050.00 | 1,621.27 | 1,667,000 |
| 2021-11-23 | 4,010.00 | 4,030.00 | 3,800.00 | 3,960.00 | 1,585.24 | 1,154,400 |
| 2021-11-22 | 3,980.00 | 4,020.00 | 3,960.00 | 4,020.00 | 1,609.26 | 1,491,400 |
| 2021-11-19 | 3,900.00 | 4,070.00 | 3,860.00 | 3,980.00 | 1,593.25 | 1,890,800 |
| 2021-11-18 | 3,960.00 | 3,960.00 | 3,850.00 | 3,880.00 | 1,553.22 | 2,713,200 |
| 2021-11-17 | 3,990.00 | 4,010.00 | 3,850.00 | 3,940.00 | 1,577.24 | 2,007,400 |
| 2021-11-16 | 3,880.00 | 4,000.00 | 3,850.00 | 3,990.00 | 1,597.25 | 2,031,200 |
| 2021-11-15 | 3,830.00 | 3,880.00 | 3,830.00 | 3,880.00 | 1,553.22 | 1,912,000 |
| 2021-11-12 | 3,830.00 | 3,850.00 | 3,780.00 | 3,800.00 | 1,521.19 | 1,451,600 |
| 2021-11-11 | 3,830.00 | 3,850.00 | 3,780.00 | 3,800.00 | 1,521.19 | 1,114,400 |
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.