Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 420.00 | 426.00 | 416.00 | 420.00 | 388.36 | 652,800 |
| 2025-11-04 | 418.00 | 418.00 | 416.00 | 418.00 | 386.51 | 83,500 |
| 2025-11-03 | 420.00 | 420.00 | 414.00 | 418.00 | 386.51 | 188,200 |
| 2025-10-31 | 420.00 | 422.00 | 414.00 | 420.00 | 388.36 | 529,600 |
| 2025-10-30 | 418.00 | 422.00 | 416.00 | 420.00 | 388.36 | 481,200 |
| 2025-10-29 | 428.00 | 428.00 | 416.00 | 418.00 | 386.51 | 482,800 |
| 2025-10-28 | 420.00 | 420.00 | 418.00 | 420.00 | 388.36 | 246,000 |
| 2025-10-27 | 422.00 | 426.00 | 418.00 | 420.00 | 388.36 | 470,800 |
| 2025-10-24 | 420.00 | 426.00 | 418.00 | 420.00 | 388.36 | 203,300 |
| 2025-10-23 | 420.00 | 436.00 | 418.00 | 420.00 | 388.36 | 342,300 |
| 2025-10-22 | 422.00 | 422.00 | 418.00 | 418.00 | 386.51 | 326,900 |
| 2025-10-21 | 422.00 | 424.00 | 418.00 | 422.00 | 390.21 | 884,300 |
| 2025-10-20 | 430.00 | 430.00 | 420.00 | 422.00 | 390.21 | 169,100 |
| 2025-10-17 | 424.00 | 438.00 | 420.00 | 420.00 | 388.36 | 2,157,400 |
| 2025-10-16 | 428.00 | 432.00 | 420.00 | 424.00 | 392.05 | 115,000 |
| 2025-10-15 | 428.00 | 430.00 | 426.00 | 428.00 | 395.75 | 92,800 |
| 2025-10-14 | 436.00 | 440.00 | 428.00 | 430.00 | 397.60 | 443,500 |
| 2025-10-13 | 438.00 | 444.00 | 434.00 | 436.00 | 403.15 | 214,400 |
| 2025-10-10 | 442.00 | 444.00 | 438.00 | 440.00 | 406.85 | 205,200 |
| 2025-10-09 | 448.00 | 448.00 | 440.00 | 442.00 | 408.70 | 244,600 |
| 2025-10-08 | 460.00 | 460.00 | 444.00 | 448.00 | 414.25 | 74,800 |
| 2025-10-07 | 450.00 | 452.00 | 444.00 | 450.00 | 416.10 | 150,200 |
| 2025-10-06 | 454.00 | 456.00 | 448.00 | 450.00 | 416.10 | 128,500 |
| 2025-10-03 | 456.00 | 462.00 | 448.00 | 450.00 | 416.10 | 72,500 |
| 2025-10-02 | 458.00 | 460.00 | 454.00 | 454.00 | 419.79 | 79,100 |
| 2025-10-01 | 454.00 | 482.00 | 454.00 | 458.00 | 423.49 | 331,400 |
| 2025-09-30 | 456.00 | 462.00 | 454.00 | 454.00 | 419.79 | 118,600 |
| 2025-09-29 | 458.00 | 464.00 | 450.00 | 454.00 | 419.79 | 42,600 |
| 2025-09-26 | 458.00 | 458.00 | 446.00 | 450.00 | 416.10 | 199,500 |
| 2025-09-25 | 462.00 | 464.00 | 448.00 | 458.00 | 423.49 | 152,500 |
| 2025-09-24 | 466.00 | 466.00 | 460.00 | 462.00 | 427.19 | 131,700 |
| 2025-09-23 | 468.00 | 468.00 | 464.00 | 466.00 | 430.89 | 240,600 |
| 2025-09-22 | 468.00 | 468.00 | 466.00 | 468.00 | 432.74 | 74,200 |
| 2025-09-19 | 470.00 | 478.00 | 460.00 | 468.00 | 432.74 | 86,600 |
| 2025-09-18 | 470.00 | 470.00 | 466.00 | 468.00 | 432.74 | 66,500 |
| 2025-09-17 | 470.00 | 470.00 | 462.00 | 464.00 | 429.04 | 103,700 |
| 2025-09-16 | 472.00 | 472.00 | 468.00 | 470.00 | 434.59 | 59,400 |
| 2025-09-15 | 466.00 | 496.00 | 466.00 | 472.00 | 436.44 | 118,000 |
| 2025-09-12 | 466.00 | 470.00 | 464.00 | 466.00 | 430.89 | 123,100 |
| 2025-09-11 | 468.00 | 468.00 | 460.00 | 466.00 | 430.89 | 333,000 |
| 2025-09-10 | 470.00 | 470.00 | 466.00 | 466.00 | 430.89 | 102,900 |
| 2025-09-09 | 474.00 | 492.00 | 468.00 | 470.00 | 434.59 | 198,200 |
| 2025-09-08 | 478.00 | 478.00 | 474.00 | 474.00 | 438.29 | 75,200 |
| 2025-09-05 | 478.00 | 478.00 | 478.00 | 478.00 | 441.99 | 0 |
| 2025-09-04 | 478.00 | 478.00 | 476.00 | 478.00 | 441.99 | 82,100 |
| 2025-09-03 | 474.00 | 478.00 | 472.00 | 478.00 | 441.99 | 96,600 |
| 2025-09-02 | 476.00 | 478.00 | 472.00 | 474.00 | 438.29 | 205,500 |
| 2025-09-01 | 478.00 | 478.00 | 472.00 | 476.00 | 440.14 | 91,600 |
| 2025-08-29 | 490.00 | 492.00 | 472.00 | 480.00 | 443.84 | 186,900 |
| 2025-08-28 | 494.00 | 494.00 | 488.00 | 490.00 | 453.08 | 184,200 |
| 2025-08-27 | 500.00 | 500.00 | 494.00 | 496.00 | 458.63 | 100,600 |
| 2025-08-26 | 498.00 | 510.00 | 496.00 | 500.00 | 462.33 | 220,700 |
| 2025-08-25 | 494.00 | 500.00 | 492.00 | 498.00 | 460.48 | 141,000 |
| 2025-08-22 | 498.00 | 500.00 | 494.00 | 494.00 | 456.78 | 62,500 |
| 2025-08-21 | 498.00 | 500.00 | 492.00 | 498.00 | 460.48 | 50,800 |
| 2025-08-20 | 525.00 | 525.00 | 480.00 | 488.00 | 451.23 | 442,000 |
| 2025-08-19 | 510.00 | 510.00 | 505.00 | 510.00 | 471.57 | 33,000 |
| 2025-08-18 | 510.00 | 510.00 | 510.00 | 510.00 | 471.57 | 0 |
| 2025-08-15 | 505.00 | 510.00 | 505.00 | 510.00 | 471.57 | 37,900 |
| 2025-08-14 | 510.00 | 510.00 | 505.00 | 510.00 | 471.57 | 96,800 |
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.