Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 472.00 | 476.00 | 468.00 | 472.00 | 472.00 | 939,800 |
| 2024-05-07 | 474.00 | 480.00 | 470.00 | 472.00 | 472.00 | 1,156,000 |
| 2024-05-06 | 472.00 | 482.00 | 468.00 | 476.00 | 476.00 | 1,349,400 |
| 2024-05-03 | 468.00 | 480.00 | 464.00 | 470.00 | 470.00 | 1,424,900 |
| 2024-05-02 | 482.00 | 482.00 | 468.00 | 468.00 | 468.00 | 1,395,900 |
| 2024-04-30 | 476.00 | 486.00 | 470.00 | 480.00 | 480.00 | 1,220,200 |
| 2024-04-29 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 1,608,300 |
| 2024-04-26 | 474.00 | 490.00 | 472.00 | 474.00 | 474.00 | 1,881,400 |
| 2024-04-25 | 494.00 | 496.00 | 486.00 | 490.00 | 490.00 | 1,436,000 |
| 2024-04-24 | 494.00 | 496.00 | 482.00 | 490.00 | 490.00 | 2,013,600 |
| 2024-04-23 | 488.00 | 505.00 | 486.00 | 490.00 | 490.00 | 1,877,100 |
| 2024-04-22 | 486.00 | 505.00 | 484.00 | 486.00 | 486.00 | 2,194,100 |
| 2024-04-19 | 490.00 | 496.00 | 484.00 | 486.00 | 486.00 | 2,249,600 |
| 2024-04-18 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | 1,976,600 |
| 2024-04-17 | 510.00 | 515.00 | 494.00 | 500.00 | 500.00 | 1,864,600 |
| 2024-04-16 | 525.00 | 530.00 | 490.00 | 505.00 | 505.00 | 4,969,100 |
| 2024-04-05 | 510.00 | 570.00 | 500.00 | 525.00 | 525.00 | 24,675,200 |
| 2024-04-04 | 520.00 | 535.00 | 498.00 | 500.00 | 500.00 | 6,243,200 |
| 2024-04-03 | 525.00 | 525.00 | 498.00 | 515.00 | 515.00 | 3,775,000 |
| 2024-04-02 | 555.00 | 560.00 | 515.00 | 520.00 | 520.00 | 5,058,600 |
| 2024-04-01 | 555.00 | 580.00 | 530.00 | 550.00 | 550.00 | 11,484,400 |
| 2024-03-28 | 575.00 | 590.00 | 530.00 | 560.00 | 560.00 | 10,910,100 |
| 2024-03-27 | 540.00 | 625.00 | 530.00 | 570.00 | 570.00 | 44,649,000 |
| 2024-03-26 | 560.00 | 560.00 | 520.00 | 530.00 | 530.00 | 6,090,200 |
| 2024-03-25 | 670.00 | 670.00 | 535.00 | 555.00 | 555.00 | 51,207,500 |
| 2024-03-22 | 490.00 | 615.00 | 486.00 | 615.00 | 615.00 | 48,384,700 |
| 2024-03-21 | 486.00 | 505.00 | 480.00 | 492.00 | 492.00 | 4,500,400 |
| 2024-03-20 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 1,685,400 |
| 2024-03-19 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 1,802,000 |
| 2024-03-18 | 492.00 | 492.00 | 480.00 | 488.00 | 488.00 | 1,868,900 |
| 2024-03-15 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | 1,215,600 |
| 2024-03-14 | 496.00 | 498.00 | 488.00 | 496.00 | 496.00 | 1,915,900 |
| 2024-03-13 | 494.00 | 505.00 | 486.00 | 496.00 | 496.00 | 2,064,800 |
| 2024-03-08 | 488.00 | 494.00 | 484.00 | 494.00 | 494.00 | 2,143,900 |
| 2024-03-07 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | 1,064,900 |
| 2024-03-06 | 488.00 | 492.00 | 484.00 | 490.00 | 490.00 | 1,049,800 |
| 2024-03-05 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | 1,240,800 |
| 2024-03-04 | 494.00 | 500.00 | 490.00 | 492.00 | 492.00 | 2,115,300 |
| 2024-03-01 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | 1,673,100 |
| 2024-02-29 | 525.00 | 525.00 | 490.00 | 496.00 | 496.00 | 3,689,200 |
| 2024-02-28 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2,777,900 |
| 2024-02-27 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2,731,600 |
| 2024-02-26 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 4,748,200 |
| 2024-02-23 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2,207,400 |
| 2024-02-22 | 496.00 | 550.00 | 496.00 | 525.00 | 525.00 | 2,054,200 |
| 2024-02-21 | 535.00 | 550.00 | 520.00 | 530.00 | 530.00 | 3,331,900 |
| 2024-02-20 | 510.00 | 535.00 | 500.00 | 535.00 | 535.00 | 4,935,100 |
| 2024-02-19 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 2,876,800 |
| 2024-02-16 | 498.00 | 520.00 | 498.00 | 510.00 | 510.00 | 3,789,600 |
| 2024-02-15 | 482.00 | 520.00 | 482.00 | 510.00 | 510.00 | 4,614,100 |
| 2024-02-13 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 4,276,300 |
| 2024-02-12 | 486.00 | 520.00 | 486.00 | 505.00 | 505.00 | 2,803,300 |
| 2024-02-07 | 510.00 | 515.00 | 496.00 | 510.00 | 510.00 | 3,165,900 |
| 2024-02-06 | 505.00 | 510.00 | 496.00 | 510.00 | 510.00 | 3,274,300 |
| 2024-02-05 | 498.00 | 515.00 | 494.00 | 500.00 | 500.00 | 4,501,300 |
| 2024-02-02 | 510.00 | 515.00 | 498.00 | 498.00 | 498.00 | 2,775,300 |
| 2024-02-01 | 484.00 | 520.00 | 484.00 | 510.00 | 510.00 | 5,199,200 |
| 2024-01-31 | 480.00 | 515.00 | 480.00 | 505.00 | 505.00 | 4,778,000 |
| 2024-01-30 | 482.00 | 520.00 | 482.00 | 496.00 | 496.00 | 4,931,700 |
| 2024-01-29 | 462.00 | 505.00 | 462.00 | 500.00 | 500.00 | 6,806,300 |
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.