Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 680.00 | 680.00 | 670.00 | 680.00 | 615.01 | 314,900 |
| 2025-02-03 | 680.00 | 680.00 | 675.00 | 680.00 | 615.01 | 175,600 |
| 2025-01-31 | 680.00 | 680.00 | 675.00 | 680.00 | 615.01 | 875,600 |
| 2025-01-30 | 670.00 | 700.00 | 670.00 | 675.00 | 610.49 | 104,900 |
| 2025-01-24 | 675.00 | 800.00 | 625.00 | 670.00 | 605.97 | 500,900 |
| 2025-01-23 | 675.00 | 680.00 | 670.00 | 675.00 | 610.49 | 34,800 |
| 2025-01-22 | 680.00 | 680.00 | 675.00 | 675.00 | 610.49 | 32,100 |
| 2025-01-21 | 680.00 | 680.00 | 675.00 | 680.00 | 615.01 | 68,700 |
| 2025-01-20 | 675.00 | 680.00 | 675.00 | 680.00 | 615.01 | 65,600 |
| 2025-01-17 | 680.00 | 680.00 | 675.00 | 675.00 | 610.49 | 87,100 |
| 2025-01-16 | 675.00 | 690.00 | 675.00 | 680.00 | 615.01 | 71,200 |
| 2025-01-15 | 690.00 | 690.00 | 670.00 | 680.00 | 615.01 | 59,400 |
| 2025-01-14 | 615.00 | 690.00 | 615.00 | 680.00 | 615.01 | 49,100 |
| 2025-01-13 | 680.00 | 690.00 | 665.00 | 675.00 | 610.49 | 55,700 |
| 2025-01-10 | 720.00 | 765.00 | 680.00 | 690.00 | 624.06 | 337,900 |
| 2025-01-09 | 685.00 | 850.00 | 685.00 | 720.00 | 651.19 | 352,000 |
| 2025-01-08 | 695.00 | 695.00 | 680.00 | 680.00 | 615.01 | 11,400 |
| 2025-01-07 | 680.00 | 685.00 | 655.00 | 680.00 | 615.01 | 10,000 |
| 2025-01-06 | 665.00 | 695.00 | 660.00 | 685.00 | 619.53 | 50,700 |
| 2025-01-03 | 690.00 | 690.00 | 640.00 | 665.00 | 601.45 | 61,900 |
| 2025-01-02 | 685.00 | 700.00 | 670.00 | 680.00 | 615.01 | 31,100 |
| 2024-12-30 | 665.00 | 700.00 | 665.00 | 685.00 | 619.53 | 19,300 |
| 2024-12-27 | 660.00 | 685.00 | 655.00 | 655.00 | 592.40 | 17,000 |
| 2024-12-24 | 655.00 | 655.00 | 625.00 | 655.00 | 592.40 | 16,700 |
| 2024-12-23 | 700.00 | 700.00 | 615.00 | 655.00 | 592.40 | 155,000 |
| 2024-12-20 | 690.00 | 730.00 | 620.00 | 700.00 | 633.10 | 41,500 |
| 2024-12-19 | 685.00 | 690.00 | 670.00 | 690.00 | 624.06 | 3,900 |
| 2024-12-18 | 690.00 | 700.00 | 650.00 | 685.00 | 619.53 | 11,800 |
| 2024-12-17 | 695.00 | 710.00 | 685.00 | 700.00 | 633.10 | 22,900 |
| 2024-12-16 | 705.00 | 720.00 | 695.00 | 710.00 | 642.15 | 77,500 |
| 2024-12-13 | 710.00 | 710.00 | 690.00 | 705.00 | 637.62 | 7,200 |
| 2024-12-12 | 720.00 | 720.00 | 685.00 | 685.00 | 619.53 | 30,200 |
| 2024-12-11 | 695.00 | 700.00 | 685.00 | 700.00 | 633.10 | 81,300 |
| 2024-12-10 | 685.00 | 700.00 | 670.00 | 685.00 | 619.53 | 11,300 |
| 2024-12-09 | 660.00 | 700.00 | 660.00 | 690.00 | 624.06 | 40,200 |
| 2024-12-06 | 670.00 | 700.00 | 660.00 | 660.00 | 596.92 | 33,000 |
| 2024-12-05 | 695.00 | 700.00 | 670.00 | 670.00 | 605.97 | 11,300 |
| 2024-12-04 | 695.00 | 705.00 | 690.00 | 690.00 | 624.06 | 16,000 |
| 2024-12-03 | 670.00 | 735.00 | 670.00 | 695.00 | 628.58 | 11,800 |
| 2024-12-02 | 705.00 | 710.00 | 670.00 | 670.00 | 605.97 | 13,700 |
| 2024-11-29 | 700.00 | 710.00 | 690.00 | 700.00 | 633.10 | 6,800 |
| 2024-11-28 | 700.00 | 700.00 | 695.00 | 700.00 | 633.10 | 13,300 |
| 2024-11-26 | 700.00 | 715.00 | 695.00 | 695.00 | 628.58 | 13,500 |
| 2024-11-25 | 720.00 | 720.00 | 700.00 | 700.00 | 633.10 | 29,600 |
| 2024-11-22 | 715.00 | 720.00 | 710.00 | 720.00 | 651.19 | 6,600 |
| 2024-11-21 | 715.00 | 715.00 | 700.00 | 715.00 | 646.67 | 7,100 |
| 2024-11-20 | 720.00 | 720.00 | 680.00 | 690.00 | 624.06 | 35,300 |
| 2024-11-19 | 735.00 | 735.00 | 720.00 | 720.00 | 651.19 | 135,900 |
| 2024-11-18 | 765.00 | 790.00 | 730.00 | 730.00 | 660.23 | 16,200 |
| 2024-11-15 | 790.00 | 790.00 | 755.00 | 760.00 | 687.37 | 2,700 |
| 2024-11-14 | 775.00 | 790.00 | 770.00 | 770.00 | 696.41 | 27,800 |
| 2024-11-13 | 780.00 | 790.00 | 775.00 | 775.00 | 700.93 | 3,500 |
| 2024-11-12 | 770.00 | 790.00 | 765.00 | 775.00 | 700.93 | 13,500 |
| 2024-11-11 | 765.00 | 795.00 | 750.00 | 770.00 | 696.41 | 20,700 |
| 2024-11-08 | 775.00 | 805.00 | 750.00 | 765.00 | 691.89 | 25,900 |
| 2024-11-07 | 805.00 | 805.00 | 775.00 | 775.00 | 700.93 | 48,600 |
| 2024-11-06 | 815.00 | 815.00 | 750.00 | 775.00 | 700.93 | 51,700 |
| 2024-11-05 | 800.00 | 815.00 | 790.00 | 815.00 | 737.11 | 11,000 |
| 2024-11-04 | 795.00 | 820.00 | 770.00 | 800.00 | 723.54 | 13,600 |
| 2024-11-01 | 820.00 | 825.00 | 770.00 | 795.00 | 719.02 | 45,500 |
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.