Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 536,200 |
| 2026-10-16 | 360.00 | 372.00 | 324.00 | 360.00 | 360.00 | 655,600 |
| 2026-10-15 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 109,400 |
| 2026-10-14 | 372.00 | 376.00 | 368.00 | 374.00 | 374.00 | 286,200 |
| 2026-10-13 | 374.00 | 380.00 | 362.00 | 372.00 | 372.00 | 584,700 |
| 2026-10-12 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | 1,043,400 |
| 2026-10-09 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 301,700 |
| 2026-10-08 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 789,800 |
| 2026-10-07 | 370.00 | 400.00 | 366.00 | 380.00 | 380.00 | 4,280,100 |
| 2026-10-06 | 372.00 | 376.00 | 368.00 | 370.00 | 370.00 | 767,000 |
| 2026-10-05 | 356.00 | 372.00 | 356.00 | 372.00 | 372.00 | 1,874,800 |
| 2026-10-02 | 360.00 | 364.00 | 348.00 | 360.00 | 360.00 | 3,343,000 |
| 2026-10-01 | 348.00 | 360.00 | 346.00 | 360.00 | 360.00 | 1,207,200 |
| 2026-09-30 | 346.00 | 352.00 | 340.00 | 350.00 | 350.00 | 759,600 |
| 2026-09-29 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 865,700 |
| 2026-09-28 | 356.00 | 358.00 | 346.00 | 346.00 | 346.00 | 208,300 |
| 2026-09-25 | 360.00 | 360.00 | 350.00 | 352.00 | 352.00 | 503,500 |
| 2026-09-24 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | 387,900 |
| 2026-09-23 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 650,700 |
| 2026-09-22 | 362.00 | 364.00 | 354.00 | 360.00 | 360.00 | 707,600 |
| 2026-09-21 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 445,600 |
| 2026-09-18 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | 505,500 |
| 2026-09-17 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 206,600 |
| 2026-09-16 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 235,500 |
| 2026-09-15 | 368.00 | 382.00 | 368.00 | 370.00 | 370.00 | 297,100 |
| 2026-09-14 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 388,600 |
| 2026-09-11 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 375,600 |
| 2026-09-10 | 382.00 | 394.00 | 372.00 | 374.00 | 374.00 | 819,900 |
| 2026-09-09 | 394.00 | 396.00 | 378.00 | 380.00 | 380.00 | 831,500 |
| 2026-09-08 | 416.00 | 416.00 | 388.00 | 392.00 | 392.00 | 4,249,300 |
| 2026-09-07 | 404.00 | 450.00 | 402.00 | 416.00 | 416.00 | 31,841,500 |
| 2026-09-04 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 162,500 |
| 2026-09-03 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 463,800 |
| 2026-09-02 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 402,700 |
| 2026-09-01 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 156,700 |
| 2026-08-31 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 284,300 |
| 2026-08-28 | 374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 649,700 |
| 2026-08-27 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 451,100 |
| 2026-08-26 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 257,100 |
| 2026-08-25 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-08-24 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 564,500 |
| 2026-08-21 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 568,600 |
| 2026-08-20 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 563,900 |
| 2026-08-19 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 498,600 |
| 2026-08-18 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 702,000 |
| 2026-08-17 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-08-14 | 374.00 | 384.00 | 364.00 | 372.00 | 372.00 | 1,057,400 |
| 2026-08-13 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 682,600 |
| 2026-08-12 | 366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 732,900 |
| 2026-08-11 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 881,200 |
| 2026-08-10 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | 549,700 |
| 2026-08-07 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 709,200 |
| 2026-08-06 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | 172,000 |
| 2026-08-05 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 796,700 |
| 2026-08-04 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1,165,300 |
| 2026-08-03 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 756,300 |
| 2026-07-31 | 378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 665,500 |
| 2026-07-30 | 374.00 | 380.00 | 372.00 | 374.00 | 374.00 | 480,700 |
| 2026-07-29 | 374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 838,800 |
| 2026-07-28 | 372.00 | 374.00 | 368.00 | 374.00 | 374.00 | 437,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-09 | 18.7500 IDR |
| 2021-05-03 | 12.0000 IDR |
| 2020-04-09 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.