Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 555.00 | 565.00 | 555.00 | 560.00 | 517.81 | 14,300 |
| 2025-05-09 | 560.00 | 560.00 | 545.00 | 555.00 | 513.18 | 3,700 |
| 2025-05-08 | 550.00 | 560.00 | 540.00 | 545.00 | 503.94 | 6,100 |
| 2025-05-07 | 560.00 | 565.00 | 545.00 | 555.00 | 513.18 | 10,500 |
| 2025-05-06 | 560.00 | 565.00 | 555.00 | 555.00 | 513.18 | 6,000 |
| 2025-05-05 | 550.00 | 590.00 | 545.00 | 560.00 | 517.81 | 15,100 |
| 2025-05-02 | 545.00 | 565.00 | 540.00 | 550.00 | 508.56 | 6,500 |
| 2025-04-30 | 570.00 | 570.00 | 540.00 | 540.00 | 499.31 | 38,400 |
| 2025-04-29 | 545.00 | 575.00 | 530.00 | 530.00 | 490.07 | 23,300 |
| 2025-04-28 | 540.00 | 540.00 | 535.00 | 540.00 | 499.31 | 9,900 |
| 2025-04-25 | 540.00 | 570.00 | 530.00 | 540.00 | 499.31 | 26,300 |
| 2025-04-24 | 520.00 | 520.00 | 510.00 | 515.00 | 476.20 | 15,600 |
| 2025-04-23 | 520.00 | 520.00 | 510.00 | 520.00 | 480.82 | 7,700 |
| 2025-04-22 | 505.00 | 510.00 | 500.00 | 505.00 | 466.95 | 12,500 |
| 2025-04-21 | 505.00 | 515.00 | 500.00 | 505.00 | 466.95 | 12,500 |
| 2025-04-17 | 520.00 | 525.00 | 500.00 | 505.00 | 466.95 | 32,900 |
| 2025-04-16 | 500.00 | 530.00 | 498.00 | 515.00 | 476.20 | 11,800 |
| 2025-04-15 | 500.00 | 520.00 | 496.00 | 505.00 | 466.95 | 9,800 |
| 2025-04-14 | 498.00 | 515.00 | 498.00 | 500.00 | 462.33 | 12,100 |
| 2025-04-11 | 505.00 | 505.00 | 482.00 | 505.00 | 466.95 | 10,500 |
| 2025-04-10 | 505.00 | 510.00 | 492.00 | 505.00 | 466.95 | 32,300 |
| 2025-04-09 | 490.00 | 530.00 | 490.00 | 505.00 | 466.95 | 22,600 |
| 2025-04-08 | 480.00 | 565.00 | 480.00 | 490.00 | 453.08 | 131,400 |
| 2025-03-27 | 486.00 | 496.00 | 484.00 | 494.00 | 456.78 | 15,400 |
| 2025-03-26 | 484.00 | 486.00 | 466.00 | 486.00 | 449.38 | 10,800 |
| 2025-03-25 | 480.00 | 484.00 | 480.00 | 482.00 | 445.68 | 9,800 |
| 2025-03-24 | 486.00 | 486.00 | 440.00 | 480.00 | 443.84 | 45,400 |
| 2025-03-21 | 490.00 | 500.00 | 480.00 | 486.00 | 449.38 | 52,000 |
| 2025-03-20 | 505.00 | 510.00 | 486.00 | 490.00 | 453.08 | 188,300 |
| 2025-03-19 | 535.00 | 535.00 | 494.00 | 510.00 | 471.57 | 101,500 |
| 2025-03-18 | 540.00 | 540.00 | 505.00 | 535.00 | 494.69 | 32,400 |
| 2025-03-17 | 535.00 | 540.00 | 525.00 | 525.00 | 485.44 | 5,000 |
| 2025-03-14 | 540.00 | 540.00 | 530.00 | 530.00 | 490.07 | 10,800 |
| 2025-03-13 | 545.00 | 545.00 | 540.00 | 540.00 | 499.31 | 43,600 |
| 2025-03-12 | 545.00 | 545.00 | 530.00 | 530.00 | 490.07 | 24,800 |
| 2025-03-11 | 535.00 | 565.00 | 535.00 | 545.00 | 503.94 | 15,900 |
| 2025-03-10 | 545.00 | 550.00 | 530.00 | 540.00 | 499.31 | 7,800 |
| 2025-03-07 | 535.00 | 550.00 | 530.00 | 540.00 | 499.31 | 14,600 |
| 2025-03-06 | 540.00 | 545.00 | 510.00 | 545.00 | 503.94 | 38,400 |
| 2025-03-05 | 530.00 | 550.00 | 530.00 | 540.00 | 499.31 | 11,000 |
| 2025-03-04 | 545.00 | 550.00 | 535.00 | 545.00 | 503.94 | 16,400 |
| 2025-03-03 | 545.00 | 560.00 | 525.00 | 545.00 | 503.94 | 13,200 |
| 2025-02-28 | 550.00 | 550.00 | 545.00 | 545.00 | 503.94 | 49,000 |
| 2025-02-27 | 550.00 | 550.00 | 525.00 | 550.00 | 508.56 | 22,500 |
| 2025-02-26 | 530.00 | 560.00 | 525.00 | 550.00 | 508.56 | 10,500 |
| 2025-02-25 | 545.00 | 560.00 | 530.00 | 540.00 | 499.31 | 14,700 |
| 2025-02-24 | 570.00 | 570.00 | 525.00 | 545.00 | 503.94 | 63,900 |
| 2025-02-21 | 575.00 | 575.00 | 550.00 | 570.00 | 527.05 | 33,800 |
| 2025-02-20 | 560.00 | 580.00 | 550.00 | 575.00 | 531.68 | 31,300 |
| 2025-02-19 | 560.00 | 575.00 | 555.00 | 560.00 | 517.81 | 9,900 |
| 2025-02-18 | 560.00 | 570.00 | 560.00 | 560.00 | 517.81 | 34,000 |
| 2025-02-17 | 540.00 | 560.00 | 535.00 | 560.00 | 517.81 | 105,300 |
| 2025-02-14 | 540.00 | 560.00 | 510.00 | 530.00 | 490.07 | 60,100 |
| 2025-02-13 | 565.00 | 565.00 | 530.00 | 555.00 | 513.18 | 55,200 |
| 2025-02-12 | 570.00 | 570.00 | 500.00 | 560.00 | 517.81 | 114,500 |
| 2025-02-11 | 580.00 | 600.00 | 560.00 | 570.00 | 527.05 | 88,100 |
| 2025-02-10 | 635.00 | 635.00 | 550.00 | 575.00 | 531.68 | 451,200 |
| 2025-02-07 | 655.00 | 675.00 | 630.00 | 640.00 | 578.84 | 369,100 |
| 2025-02-06 | 680.00 | 680.00 | 600.00 | 645.00 | 583.36 | 304,700 |
| 2025-02-05 | 680.00 | 680.00 | 660.00 | 665.00 | 601.45 | 244,500 |
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.