Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 452.00 | 456.00 | 446.00 | 448.00 | 448.00 | 907,700 |
| 2024-08-07 | 442.00 | 462.00 | 442.00 | 452.00 | 452.00 | 1,922,200 |
| 2024-08-06 | 446.00 | 446.00 | 436.00 | 442.00 | 442.00 | 794,400 |
| 2024-08-05 | 464.00 | 464.00 | 444.00 | 444.00 | 444.00 | 1,482,200 |
| 2024-08-02 | 468.00 | 468.00 | 460.00 | 464.00 | 464.00 | 879,300 |
| 2024-08-01 | 464.00 | 472.00 | 462.00 | 468.00 | 468.00 | 1,402,700 |
| 2024-07-31 | 464.00 | 470.00 | 460.00 | 464.00 | 464.00 | 543,700 |
| 2024-07-30 | 466.00 | 470.00 | 462.00 | 468.00 | 468.00 | 786,000 |
| 2024-07-29 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 730,300 |
| 2024-07-26 | 468.00 | 470.00 | 464.00 | 466.00 | 466.00 | 414,300 |
| 2024-07-25 | 470.00 | 472.00 | 460.00 | 466.00 | 466.00 | 782,600 |
| 2024-07-24 | 470.00 | 482.00 | 464.00 | 470.00 | 470.00 | 2,505,700 |
| 2024-07-23 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 1,031,200 |
| 2024-07-22 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | 959,100 |
| 2024-07-19 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | 547,800 |
| 2024-07-18 | 472.00 | 474.00 | 464.00 | 470.00 | 470.00 | 1,155,800 |
| 2024-07-17 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 864,400 |
| 2024-07-16 | 474.00 | 478.00 | 470.00 | 472.00 | 472.00 | 797,700 |
| 2024-07-15 | 474.00 | 480.00 | 470.00 | 476.00 | 476.00 | 1,313,900 |
| 2024-07-12 | 474.00 | 478.00 | 470.00 | 474.00 | 474.00 | 897,100 |
| 2024-07-11 | 476.00 | 478.00 | 470.00 | 474.00 | 474.00 | 948,500 |
| 2024-07-10 | 480.00 | 484.00 | 476.00 | 476.00 | 476.00 | 1,003,900 |
| 2024-07-09 | 482.00 | 486.00 | 476.00 | 482.00 | 482.00 | 795,100 |
| 2024-07-08 | 480.00 | 482.00 | 474.00 | 482.00 | 482.00 | 1,956,500 |
| 2024-07-05 | 478.00 | 480.00 | 474.00 | 480.00 | 480.00 | 820,900 |
| 2024-07-04 | 478.00 | 486.00 | 474.00 | 478.00 | 478.00 | 1,552,700 |
| 2024-07-03 | 472.00 | 478.00 | 470.00 | 474.00 | 474.00 | 530,900 |
| 2024-07-02 | 478.00 | 494.00 | 466.00 | 472.00 | 472.00 | 2,990,800 |
| 2024-07-01 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | 1,394,000 |
| 2024-06-28 | 470.00 | 484.00 | 470.00 | 478.00 | 478.00 | 1,646,000 |
| 2024-06-27 | 478.00 | 480.00 | 470.00 | 474.00 | 474.00 | 717,500 |
| 2024-06-26 | 474.00 | 486.00 | 470.00 | 478.00 | 478.00 | 2,454,500 |
| 2024-06-25 | 474.00 | 476.00 | 468.00 | 474.00 | 474.00 | 516,400 |
| 2024-06-24 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | 807,200 |
| 2024-06-21 | 468.00 | 480.00 | 464.00 | 480.00 | 480.00 | 1,614,000 |
| 2024-06-20 | 468.00 | 470.00 | 462.00 | 466.00 | 466.00 | 1,112,700 |
| 2024-06-19 | 476.00 | 476.00 | 462.00 | 468.00 | 468.00 | 1,083,900 |
| 2024-06-14 | 498.00 | 498.00 | 472.00 | 476.00 | 476.00 | 857,500 |
| 2024-06-13 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | 730,500 |
| 2024-06-12 | 498.00 | 498.00 | 480.00 | 480.00 | 480.00 | 1,496,500 |
| 2024-06-11 | 466.00 | 500.00 | 466.00 | 494.00 | 494.00 | 6,177,500 |
| 2024-06-10 | 468.00 | 470.00 | 462.00 | 468.00 | 468.00 | 819,300 |
| 2024-06-07 | 472.00 | 474.00 | 460.00 | 468.00 | 468.00 | 1,634,700 |
| 2024-06-06 | 476.00 | 480.00 | 470.00 | 472.00 | 472.00 | 595,300 |
| 2024-06-05 | 488.00 | 490.00 | 472.00 | 476.00 | 476.00 | 1,436,900 |
| 2024-06-04 | 490.00 | 498.00 | 484.00 | 488.00 | 488.00 | 1,434,100 |
| 2024-06-03 | 498.00 | 500.00 | 488.00 | 492.00 | 492.00 | 1,041,100 |
| 2024-05-31 | 498.00 | 505.00 | 488.00 | 494.00 | 494.00 | 1,507,100 |
| 2024-05-30 | 496.00 | 498.00 | 488.00 | 496.00 | 496.00 | 1,172,600 |
| 2024-05-29 | 498.00 | 515.00 | 490.00 | 496.00 | 496.00 | 4,517,300 |
| 2024-05-28 | 488.00 | 500.00 | 484.00 | 498.00 | 498.00 | 3,152,700 |
| 2024-05-27 | 498.00 | 505.00 | 482.00 | 488.00 | 488.00 | 2,702,000 |
| 2024-05-22 | 530.00 | 530.00 | 498.00 | 498.00 | 498.00 | 4,698,200 |
| 2024-05-21 | 498.00 | 545.00 | 498.00 | 525.00 | 525.00 | 20,001,500 |
| 2024-05-20 | 476.00 | 510.00 | 476.00 | 488.00 | 488.00 | 4,599,900 |
| 2024-05-17 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | 1,030,100 |
| 2024-05-16 | 476.00 | 482.00 | 470.00 | 476.00 | 476.00 | 1,333,400 |
| 2024-05-15 | 472.00 | 478.00 | 468.00 | 476.00 | 476.00 | 1,155,700 |
| 2024-05-14 | 470.00 | 476.00 | 470.00 | 472.00 | 472.00 | 725,900 |
| 2024-05-13 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 1,378,000 |
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.