Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 840.00 | 845.00 | 805.00 | 825.00 | 746.15 | 74,700 |
| 2024-10-30 | 840.00 | 845.00 | 795.00 | 830.00 | 750.68 | 160,900 |
| 2024-10-29 | 880.00 | 900.00 | 850.00 | 850.00 | 768.77 | 120,700 |
| 2024-10-28 | 1,000.00 | 1,010.00 | 835.00 | 870.00 | 786.85 | 155,500 |
| 2024-10-25 | 945.00 | 1,020.00 | 945.00 | 1,010.00 | 888.60 | 1,220,200 |
| 2024-10-24 | 930.00 | 975.00 | 900.00 | 940.00 | 827.02 | 478,400 |
| 2024-10-23 | 900.00 | 1,040.00 | 850.00 | 925.00 | 813.82 | 840,300 |
| 2024-10-22 | 790.00 | 900.00 | 790.00 | 870.00 | 765.43 | 941,200 |
| 2024-10-21 | 785.00 | 790.00 | 775.00 | 790.00 | 695.05 | 56,400 |
| 2024-10-18 | 790.00 | 790.00 | 785.00 | 785.00 | 690.65 | 4,700 |
| 2024-10-17 | 785.00 | 790.00 | 765.00 | 790.00 | 695.05 | 31,800 |
| 2024-10-16 | 785.00 | 790.00 | 740.00 | 790.00 | 695.05 | 35,800 |
| 2024-10-15 | 790.00 | 790.00 | 775.00 | 780.00 | 686.25 | 10,000 |
| 2024-10-14 | 785.00 | 790.00 | 780.00 | 780.00 | 686.25 | 24,300 |
| 2024-10-11 | 790.00 | 790.00 | 775.00 | 785.00 | 690.65 | 16,000 |
| 2024-10-10 | 790.00 | 795.00 | 775.00 | 780.00 | 686.25 | 78,500 |
| 2024-10-09 | 790.00 | 790.00 | 775.00 | 775.00 | 681.85 | 15,600 |
| 2024-10-08 | 780.00 | 800.00 | 760.00 | 790.00 | 695.05 | 147,900 |
| 2024-10-07 | 785.00 | 790.00 | 770.00 | 780.00 | 686.25 | 23,500 |
| 2024-10-04 | 790.00 | 790.00 | 760.00 | 760.00 | 668.65 | 18,400 |
| 2024-10-03 | 770.00 | 795.00 | 770.00 | 785.00 | 690.65 | 145,700 |
| 2024-10-02 | 765.00 | 825.00 | 750.00 | 780.00 | 686.25 | 204,700 |
| 2024-10-01 | 770.00 | 785.00 | 760.00 | 775.00 | 681.85 | 11,100 |
| 2024-09-30 | 770.00 | 790.00 | 750.00 | 760.00 | 668.65 | 26,500 |
| 2024-09-27 | 770.00 | 790.00 | 770.00 | 770.00 | 677.45 | 26,800 |
| 2024-09-26 | 775.00 | 790.00 | 770.00 | 770.00 | 677.45 | 28,500 |
| 2024-09-25 | 780.00 | 795.00 | 775.00 | 780.00 | 686.25 | 27,700 |
| 2024-09-24 | 770.00 | 780.00 | 765.00 | 775.00 | 681.85 | 19,500 |
| 2024-09-23 | 765.00 | 790.00 | 765.00 | 770.00 | 677.45 | 54,800 |
| 2024-09-20 | 790.00 | 800.00 | 755.00 | 765.00 | 673.05 | 183,100 |
| 2024-09-19 | 810.00 | 810.00 | 770.00 | 775.00 | 681.85 | 119,000 |
| 2024-09-18 | 815.00 | 825.00 | 770.00 | 810.00 | 712.64 | 188,800 |
| 2024-09-17 | 765.00 | 825.00 | 750.00 | 815.00 | 717.04 | 350,400 |
| 2024-09-13 | 730.00 | 895.00 | 705.00 | 880.00 | 774.23 | 535,300 |
| 2024-09-12 | 730.00 | 750.00 | 725.00 | 725.00 | 637.86 | 76,500 |
| 2024-09-11 | 735.00 | 750.00 | 725.00 | 745.00 | 655.45 | 21,000 |
| 2024-09-10 | 715.00 | 750.00 | 715.00 | 725.00 | 637.86 | 58,300 |
| 2024-09-09 | 715.00 | 755.00 | 700.00 | 715.00 | 629.06 | 98,600 |
| 2024-09-06 | 690.00 | 715.00 | 680.00 | 715.00 | 629.06 | 49,800 |
| 2024-09-05 | 675.00 | 690.00 | 670.00 | 685.00 | 602.67 | 28,800 |
| 2024-09-04 | 670.00 | 690.00 | 660.00 | 685.00 | 602.67 | 22,200 |
| 2024-09-03 | 670.00 | 685.00 | 660.00 | 670.00 | 589.47 | 12,300 |
| 2024-09-02 | 660.00 | 665.00 | 655.00 | 665.00 | 585.07 | 22,900 |
| 2024-08-30 | 660.00 | 675.00 | 655.00 | 660.00 | 580.67 | 21,900 |
| 2024-08-29 | 660.00 | 665.00 | 650.00 | 655.00 | 576.27 | 36,400 |
| 2024-08-28 | 650.00 | 655.00 | 645.00 | 650.00 | 571.87 | 22,800 |
| 2024-08-27 | 655.00 | 655.00 | 640.00 | 650.00 | 571.87 | 130,600 |
| 2024-08-26 | 640.00 | 650.00 | 635.00 | 645.00 | 567.47 | 128,500 |
| 2024-08-23 | 610.00 | 650.00 | 610.00 | 635.00 | 558.68 | 188,000 |
| 2024-08-22 | 620.00 | 635.00 | 605.00 | 620.00 | 545.48 | 82,700 |
| 2024-08-21 | 635.00 | 650.00 | 610.00 | 610.00 | 536.68 | 92,000 |
| 2024-08-20 | 625.00 | 625.00 | 610.00 | 610.00 | 536.68 | 135,200 |
| 2024-08-19 | 635.00 | 635.00 | 620.00 | 625.00 | 549.88 | 178,300 |
| 2024-08-16 | 640.00 | 640.00 | 630.00 | 635.00 | 558.68 | 89,800 |
| 2024-08-15 | 645.00 | 655.00 | 605.00 | 640.00 | 563.07 | 94,300 |
| 2024-08-14 | 655.00 | 670.00 | 640.00 | 645.00 | 567.47 | 76,000 |
| 2024-08-13 | 675.00 | 680.00 | 655.00 | 655.00 | 576.27 | 46,800 |
| 2024-08-12 | 670.00 | 690.00 | 660.00 | 675.00 | 593.87 | 36,200 |
| 2024-08-09 | 665.00 | 700.00 | 630.00 | 680.00 | 598.27 | 42,400 |
| 2024-08-08 | 690.00 | 690.00 | 670.00 | 685.00 | 602.67 | 19,100 |
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.