Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 505.00 | 510.00 | 505.00 | 505.00 | 466.95 | 217,100 |
| 2025-08-12 | 515.00 | 515.00 | 505.00 | 505.00 | 466.95 | 28,600 |
| 2025-08-11 | 515.00 | 515.00 | 500.00 | 505.00 | 466.95 | 114,700 |
| 2025-08-08 | 505.00 | 515.00 | 500.00 | 515.00 | 476.20 | 18,200 |
| 2025-08-07 | 520.00 | 520.00 | 510.00 | 515.00 | 476.20 | 28,200 |
| 2025-08-06 | 505.00 | 535.00 | 505.00 | 520.00 | 480.82 | 95,300 |
| 2025-08-05 | 510.00 | 515.00 | 505.00 | 505.00 | 466.95 | 16,400 |
| 2025-08-04 | 515.00 | 515.00 | 505.00 | 510.00 | 471.57 | 34,900 |
| 2025-08-01 | 510.00 | 515.00 | 510.00 | 515.00 | 476.20 | 27,300 |
| 2025-07-31 | 515.00 | 515.00 | 510.00 | 510.00 | 471.57 | 134,600 |
| 2025-07-30 | 515.00 | 515.00 | 505.00 | 515.00 | 476.20 | 5,600 |
| 2025-07-29 | 510.00 | 515.00 | 510.00 | 515.00 | 476.20 | 14,100 |
| 2025-07-28 | 515.00 | 515.00 | 510.00 | 515.00 | 476.20 | 130,400 |
| 2025-07-25 | 515.00 | 515.00 | 505.00 | 515.00 | 476.20 | 9,900 |
| 2025-07-24 | 515.00 | 515.00 | 505.00 | 510.00 | 471.57 | 46,200 |
| 2025-07-23 | 510.00 | 520.00 | 510.00 | 515.00 | 476.20 | 11,800 |
| 2025-07-22 | 515.00 | 515.00 | 505.00 | 510.00 | 471.57 | 24,600 |
| 2025-07-21 | 510.00 | 515.00 | 500.00 | 515.00 | 476.20 | 59,400 |
| 2025-07-18 | 520.00 | 520.00 | 515.00 | 520.00 | 480.82 | 5,800 |
| 2025-07-17 | 515.00 | 515.00 | 510.00 | 515.00 | 476.20 | 12,100 |
| 2025-07-16 | 515.00 | 515.00 | 510.00 | 510.00 | 471.57 | 51,100 |
| 2025-07-15 | 520.00 | 520.00 | 510.00 | 515.00 | 476.20 | 42,600 |
| 2025-07-14 | 525.00 | 525.00 | 510.00 | 510.00 | 471.57 | 7,900 |
| 2025-07-11 | 515.00 | 520.00 | 510.00 | 515.00 | 476.20 | 15,500 |
| 2025-07-10 | 515.00 | 515.00 | 510.00 | 515.00 | 476.20 | 19,600 |
| 2025-07-09 | 515.00 | 520.00 | 500.00 | 515.00 | 476.20 | 42,600 |
| 2025-07-08 | 510.00 | 515.00 | 505.00 | 515.00 | 476.20 | 8,700 |
| 2025-07-07 | 520.00 | 520.00 | 510.00 | 510.00 | 471.57 | 23,100 |
| 2025-07-04 | 525.00 | 530.00 | 515.00 | 520.00 | 480.82 | 48,600 |
| 2025-07-03 | 535.00 | 535.00 | 530.00 | 535.00 | 494.69 | 206,500 |
| 2025-07-02 | 555.00 | 560.00 | 535.00 | 535.00 | 494.69 | 283,400 |
| 2025-07-01 | 525.00 | 540.00 | 525.00 | 535.00 | 494.69 | 65,900 |
| 2025-06-30 | 520.00 | 535.00 | 520.00 | 525.00 | 485.44 | 22,800 |
| 2025-06-26 | 515.00 | 520.00 | 515.00 | 520.00 | 480.82 | 13,500 |
| 2025-06-25 | 530.00 | 530.00 | 515.00 | 515.00 | 476.20 | 108,000 |
| 2025-06-24 | 515.00 | 520.00 | 515.00 | 520.00 | 480.82 | 14,800 |
| 2025-06-23 | 520.00 | 520.00 | 515.00 | 515.00 | 476.20 | 152,600 |
| 2025-06-20 | 515.00 | 520.00 | 515.00 | 520.00 | 480.82 | 19,500 |
| 2025-06-19 | 515.00 | 520.00 | 515.00 | 515.00 | 476.20 | 207,700 |
| 2025-06-18 | 515.00 | 515.00 | 510.00 | 515.00 | 476.20 | 11,900 |
| 2025-06-17 | 505.00 | 510.00 | 505.00 | 505.00 | 466.95 | 154,700 |
| 2025-06-16 | 510.00 | 515.00 | 505.00 | 510.00 | 471.57 | 15,900 |
| 2025-06-13 | 505.00 | 510.00 | 500.00 | 505.00 | 466.95 | 166,300 |
| 2025-06-12 | 505.00 | 510.00 | 500.00 | 505.00 | 466.95 | 200,000 |
| 2025-06-11 | 510.00 | 510.00 | 505.00 | 505.00 | 466.95 | 189,600 |
| 2025-06-10 | 515.00 | 525.00 | 500.00 | 505.00 | 466.95 | 367,600 |
| 2025-06-05 | 525.00 | 525.00 | 505.00 | 520.00 | 480.82 | 223,100 |
| 2025-06-04 | 525.00 | 525.00 | 520.00 | 520.00 | 480.82 | 247,300 |
| 2025-06-03 | 520.00 | 525.00 | 515.00 | 525.00 | 485.44 | 250,000 |
| 2025-06-02 | 525.00 | 530.00 | 520.00 | 525.00 | 485.44 | 151,700 |
| 2025-05-28 | 525.00 | 530.00 | 525.00 | 530.00 | 490.07 | 270,400 |
| 2025-05-27 | 535.00 | 535.00 | 525.00 | 530.00 | 490.07 | 79,600 |
| 2025-05-26 | 535.00 | 540.00 | 535.00 | 535.00 | 494.69 | 132,200 |
| 2025-05-23 | 545.00 | 545.00 | 530.00 | 535.00 | 494.69 | 24,400 |
| 2025-05-22 | 540.00 | 545.00 | 525.00 | 535.00 | 494.69 | 76,000 |
| 2025-05-21 | 540.00 | 550.00 | 535.00 | 540.00 | 499.31 | 78,300 |
| 2025-05-20 | 550.00 | 560.00 | 540.00 | 540.00 | 499.31 | 19,300 |
| 2025-05-19 | 545.00 | 565.00 | 545.00 | 550.00 | 508.56 | 97,500 |
| 2025-05-16 | 555.00 | 565.00 | 545.00 | 545.00 | 503.94 | 75,700 |
| 2025-05-15 | 565.00 | 575.00 | 550.00 | 555.00 | 513.18 | 61,700 |
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.