Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 384.00 | 388.00 | 380.00 | 382.00 | 368.72 | 2,839,400 |
| 2026-01-26 | 386.00 | 390.00 | 378.00 | 384.00 | 370.65 | 3,515,100 |
| 2026-01-23 | 390.00 | 390.00 | 380.00 | 384.00 | 370.65 | 3,096,900 |
| 2026-01-22 | 388.00 | 390.00 | 384.00 | 390.00 | 376.44 | 1,823,200 |
| 2026-01-21 | 392.00 | 392.00 | 386.00 | 388.00 | 374.51 | 966,600 |
| 2026-01-20 | 390.00 | 392.00 | 388.00 | 390.00 | 376.44 | 1,613,900 |
| 2026-01-19 | 390.00 | 394.00 | 390.00 | 390.00 | 376.44 | 1,597,000 |
| 2026-01-16 | 390.00 | 390.00 | 390.00 | 390.00 | 376.44 | 0 |
| 2026-01-15 | 390.00 | 394.00 | 388.00 | 390.00 | 376.44 | 1,720,600 |
| 2026-01-14 | 390.00 | 394.00 | 388.00 | 390.00 | 376.44 | 1,330,900 |
| 2026-01-13 | 392.00 | 394.00 | 388.00 | 390.00 | 376.44 | 271,800 |
| 2026-01-12 | 394.00 | 394.00 | 388.00 | 390.00 | 376.44 | 439,800 |
| 2026-01-09 | 394.00 | 394.00 | 388.00 | 392.00 | 378.37 | 244,400 |
| 2026-01-08 | 386.00 | 392.00 | 386.00 | 392.00 | 378.37 | 328,800 |
| 2026-01-07 | 388.00 | 390.00 | 384.00 | 386.00 | 372.58 | 402,500 |
| 2026-01-06 | 392.00 | 394.00 | 384.00 | 386.00 | 372.58 | 776,100 |
| 2026-01-05 | 388.00 | 396.00 | 388.00 | 392.00 | 378.37 | 299,100 |
| 2026-01-02 | 388.00 | 394.00 | 380.00 | 388.00 | 374.51 | 899,500 |
| 2026-01-01 | 386.00 | 386.00 | 386.00 | 386.00 | 372.58 | 0 |
| 2025-12-31 | 386.00 | 386.00 | 386.00 | 386.00 | 372.58 | 0 |
| 2025-12-30 | 384.00 | 408.00 | 380.00 | 386.00 | 372.58 | 1,490,500 |
| 2025-12-29 | 384.00 | 386.00 | 380.00 | 382.00 | 368.72 | 183,400 |
| 2025-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 366.79 | 0 |
| 2025-12-25 | 380.00 | 380.00 | 380.00 | 380.00 | 366.79 | 0 |
| 2025-12-24 | 380.00 | 384.00 | 378.00 | 380.00 | 366.79 | 117,500 |
| 2025-12-23 | 388.00 | 388.00 | 378.00 | 380.00 | 366.79 | 387,000 |
| 2025-12-22 | 382.00 | 388.00 | 380.00 | 384.00 | 370.65 | 394,600 |
| 2025-12-19 | 390.00 | 390.00 | 382.00 | 382.00 | 368.72 | 214,000 |
| 2025-12-18 | 386.00 | 390.00 | 384.00 | 386.00 | 372.58 | 241,300 |
| 2025-12-17 | 384.00 | 388.00 | 380.00 | 384.00 | 370.65 | 129,000 |
| 2025-12-16 | 384.00 | 386.00 | 380.00 | 382.00 | 368.72 | 133,800 |
| 2025-12-15 | 384.00 | 388.00 | 380.00 | 382.00 | 368.72 | 309,400 |
| 2025-12-12 | 380.00 | 386.00 | 380.00 | 384.00 | 370.65 | 286,800 |
| 2025-12-11 | 388.00 | 388.00 | 380.00 | 380.00 | 366.79 | 202,900 |
| 2025-12-10 | 388.00 | 390.00 | 382.00 | 384.00 | 370.65 | 404,600 |
| 2025-12-09 | 390.00 | 390.00 | 388.00 | 388.00 | 374.51 | 154,900 |
| 2025-12-08 | 390.00 | 390.00 | 388.00 | 390.00 | 376.44 | 459,800 |
| 2025-12-05 | 390.00 | 390.00 | 386.00 | 390.00 | 376.44 | 237,100 |
| 2025-12-04 | 390.00 | 390.00 | 386.00 | 388.00 | 374.51 | 297,400 |
| 2025-12-03 | 392.00 | 394.00 | 388.00 | 390.00 | 376.44 | 934,600 |
| 2025-12-02 | 390.00 | 394.00 | 390.00 | 392.00 | 378.37 | 194,100 |
| 2025-12-01 | 396.00 | 398.00 | 388.00 | 390.00 | 376.44 | 188,400 |
| 2025-11-28 | 388.00 | 398.00 | 388.00 | 390.00 | 376.44 | 514,000 |
| 2025-11-27 | 396.00 | 396.00 | 388.00 | 388.00 | 374.51 | 554,300 |
| 2025-11-26 | 390.00 | 392.00 | 388.00 | 392.00 | 378.37 | 488,800 |
| 2025-11-25 | 396.00 | 400.00 | 384.00 | 390.00 | 376.44 | 2,180,300 |
| 2025-11-24 | 404.00 | 404.00 | 394.00 | 396.00 | 382.24 | 1,483,400 |
| 2025-11-21 | 410.00 | 412.00 | 398.00 | 400.00 | 386.10 | 1,085,200 |
| 2025-11-20 | 406.00 | 414.00 | 406.00 | 408.00 | 393.82 | 1,055,000 |
| 2025-11-19 | 400.00 | 406.00 | 400.00 | 406.00 | 391.89 | 1,104,000 |
| 2025-11-18 | 410.00 | 412.00 | 392.00 | 400.00 | 386.10 | 1,266,900 |
| 2025-11-17 | 418.00 | 420.00 | 406.00 | 406.00 | 391.89 | 2,160,400 |
| 2025-11-14 | 416.00 | 420.00 | 412.00 | 418.00 | 403.47 | 2,041,500 |
| 2025-11-13 | 436.00 | 446.00 | 430.00 | 440.00 | 406.85 | 4,015,600 |
| 2025-11-12 | 438.00 | 438.00 | 420.00 | 432.00 | 399.45 | 1,725,700 |
| 2025-11-11 | 442.00 | 444.00 | 426.00 | 436.00 | 403.15 | 754,300 |
| 2025-11-10 | 428.00 | 500.00 | 428.00 | 440.00 | 406.85 | 2,397,100 |
| 2025-11-07 | 420.00 | 424.00 | 414.00 | 420.00 | 388.36 | 587,800 |
| 2025-11-06 | 420.00 | 420.00 | 416.00 | 420.00 | 388.36 | 403,800 |
| 2025-11-05 | 420.00 | 426.00 | 416.00 | 420.00 | 388.36 | 652,800 |
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.