Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2026-04-30 | 364.00 | 364.00 | 348.00 | 354.00 | 354.00 | 274,200 |
| 2026-04-29 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 351,200 |
| 2026-04-28 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 105,400 |
| 2026-04-27 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 498,500 |
| 2026-04-24 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | 625,700 |
| 2026-04-23 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 1,804,400 |
| 2026-04-22 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | 273,900 |
| 2026-04-21 | 364.00 | 368.00 | 360.00 | 368.00 | 368.00 | 414,500 |
| 2026-04-20 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 171,800 |
| 2026-04-17 | 370.00 | 372.00 | 362.00 | 364.00 | 364.00 | 378,200 |
| 2026-04-16 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | 1,991,300 |
| 2026-04-15 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 2,460,300 |
| 2026-04-14 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 2,536,600 |
| 2026-04-13 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | 1,040,100 |
| 2026-04-10 | 340.00 | 364.00 | 340.00 | 360.00 | 360.00 | 1,062,000 |
| 2026-04-09 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 86,600 |
| 2026-04-08 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 2,365,600 |
| 2026-04-07 | 336.00 | 342.00 | 330.00 | 334.00 | 334.00 | 332,200 |
| 2026-04-06 | 358.00 | 358.00 | 336.00 | 338.00 | 338.00 | 327,600 |
| 2026-04-02 | 338.00 | 362.00 | 338.00 | 348.00 | 348.00 | 2,228,100 |
| 2026-04-01 | 330.00 | 338.00 | 330.00 | 336.00 | 336.00 | 197,300 |
| 2026-03-31 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | 249,800 |
| 2026-03-30 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 568,600 |
| 2026-03-27 | 334.00 | 338.00 | 318.00 | 336.00 | 336.00 | 778,000 |
| 2026-03-26 | 334.00 | 334.00 | 316.00 | 334.00 | 334.00 | 577,900 |
| 2026-03-25 | 308.00 | 330.00 | 308.00 | 328.00 | 328.00 | 1,194,900 |
| 2026-03-17 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 240,600 |
| 2026-03-16 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | 626,200 |
| 2026-03-13 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 705,100 |
| 2026-03-12 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 291,900 |
| 2026-03-11 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 534,900 |
| 2026-03-10 | 318.00 | 318.00 | 306.00 | 314.00 | 314.00 | 965,300 |
| 2026-03-09 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | 1,350,600 |
| 2026-03-06 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | 330,900 |
| 2026-03-05 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 823,200 |
| 2026-03-04 | 350.00 | 350.00 | 332.00 | 338.00 | 338.00 | 2,608,400 |
| 2026-03-03 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 392,600 |
| 2026-03-02 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 1,061,500 |
| 2026-02-27 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | 1,020,800 |
| 2026-02-26 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1,175,400 |
| 2026-02-25 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 439,700 |
| 2026-02-24 | 358.00 | 360.00 | 350.00 | 356.00 | 356.00 | 995,800 |
| 2026-02-23 | 348.00 | 362.00 | 348.00 | 358.00 | 358.00 | 1,913,700 |
| 2026-02-20 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 874,800 |
| 2026-02-19 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | 1,274,500 |
| 2026-02-18 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,948,100 |
| 2026-02-13 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | 1,112,700 |
| 2026-02-12 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 1,962,800 |
| 2026-02-11 | 368.00 | 368.00 | 348.00 | 350.00 | 350.00 | 11,576,400 |
| 2026-02-10 | 374.00 | 380.00 | 370.00 | 374.00 | 361.00 | 8,104,100 |
| 2026-02-09 | 382.00 | 384.00 | 370.00 | 374.00 | 361.00 | 6,044,600 |
| 2026-02-06 | 382.00 | 388.00 | 368.00 | 380.00 | 366.79 | 4,696,400 |
| 2026-02-05 | 388.00 | 390.00 | 378.00 | 384.00 | 370.65 | 4,611,500 |
| 2026-02-04 | 390.00 | 392.00 | 382.00 | 382.00 | 368.72 | 2,691,100 |
| 2026-02-03 | 378.00 | 384.00 | 372.00 | 380.00 | 366.79 | 2,403,100 |
| 2026-02-02 | 378.00 | 382.00 | 366.00 | 370.00 | 357.14 | 1,335,300 |
| 2026-01-30 | 380.00 | 380.00 | 372.00 | 376.00 | 362.93 | 477,300 |
| 2026-01-29 | 364.00 | 380.00 | 340.00 | 380.00 | 366.79 | 1,117,600 |
| 2026-01-28 | 384.00 | 386.00 | 358.00 | 372.00 | 359.07 | 2,027,900 |
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.