Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 462.00 | 505.00 | 462.00 | 500.00 | 500.00 | 6,806,300 |
| 2024-01-26 | 498.00 | 510.00 | 480.00 | 480.00 | 480.00 | 5,021,900 |
| 2024-01-25 | 480.00 | 530.00 | 480.00 | 505.00 | 505.00 | 8,825,800 |
| 2024-01-24 | 500.00 | 520.00 | 498.00 | 498.00 | 498.00 | 2,974,100 |
| 2024-01-23 | 570.00 | 570.00 | 505.00 | 515.00 | 515.00 | 6,884,700 |
| 2024-01-22 | 540.00 | 555.00 | 520.00 | 525.00 | 525.00 | 8,611,200 |
| 2024-01-19 | 520.00 | 555.00 | 520.00 | 540.00 | 540.00 | 4,415,200 |
| 2024-01-18 | 580.00 | 585.00 | 545.00 | 550.00 | 550.00 | 10,514,000 |
| 2024-01-17 | 600.00 | 620.00 | 575.00 | 575.00 | 575.00 | 23,449,700 |
| 2024-01-16 | 540.00 | 615.00 | 540.00 | 605.00 | 605.00 | 12,454,200 |
| 2024-01-15 | 565.00 | 605.00 | 565.00 | 585.00 | 585.00 | 7,451,700 |
| 2024-01-12 | 545.00 | 605.00 | 545.00 | 585.00 | 585.00 | 7,952,400 |
| 2024-01-11 | 575.00 | 615.00 | 570.00 | 590.00 | 590.00 | 10,451,500 |
| 2024-01-10 | 615.00 | 630.00 | 590.00 | 610.00 | 610.00 | 8,040,800 |
| 2024-01-09 | 610.00 | 675.00 | 585.00 | 615.00 | 615.00 | 16,456,100 |
| 2024-01-08 | 710.00 | 715.00 | 640.00 | 650.00 | 650.00 | 12,963,400 |
| 2024-01-05 | 765.00 | 780.00 | 680.00 | 705.00 | 705.00 | 17,202,400 |
| 2024-01-04 | 760.00 | 805.00 | 750.00 | 760.00 | 760.00 | 21,580,800 |
| 2024-01-03 | 750.00 | 790.00 | 735.00 | 755.00 | 755.00 | 22,633,300 |
| 2024-01-02 | 800.00 | 815.00 | 745.00 | 745.00 | 745.00 | 17,496,800 |
| 2023-12-29 | 775.00 | 815.00 | 730.00 | 800.00 | 800.00 | 26,351,900 |
| 2023-12-28 | 840.00 | 900.00 | 745.00 | 770.00 | 770.00 | 29,961,500 |
| 2023-12-27 | 800.00 | 920.00 | 795.00 | 835.00 | 835.00 | 52,013,100 |
| 2023-12-22 | 770.00 | 915.00 | 710.00 | 790.00 | 790.00 | 84,599,600 |
| 2023-12-21 | 865.00 | 875.00 | 690.00 | 760.00 | 760.00 | 52,839,600 |
| 2023-12-20 | 885.00 | 1,045.00 | 810.00 | 870.00 | 870.00 | 128,115,900 |
| 2023-12-19 | 730.00 | 855.00 | 685.00 | 855.00 | 855.00 | 130,225,400 |
| 2023-12-18 | 565.00 | 685.00 | 530.00 | 685.00 | 685.00 | 102,113,800 |
| 2023-12-15 | 540.00 | 570.00 | 530.00 | 550.00 | 550.00 | 7,342,400 |
| 2023-12-14 | 540.00 | 545.00 | 510.00 | 540.00 | 540.00 | 7,249,200 |
| 2023-12-13 | 492.00 | 565.00 | 492.00 | 535.00 | 535.00 | 21,178,200 |
| 2023-12-12 | 500.00 | 510.00 | 480.00 | 488.00 | 488.00 | 6,024,000 |
| 2023-12-11 | 565.00 | 580.00 | 505.00 | 505.00 | 505.00 | 8,404,600 |
| 2023-12-08 | 540.00 | 590.00 | 520.00 | 565.00 | 565.00 | 19,505,000 |
| 2023-12-07 | 570.00 | 585.00 | 525.00 | 535.00 | 535.00 | 10,593,800 |
| 2023-12-06 | 640.00 | 670.00 | 535.00 | 570.00 | 570.00 | 48,220,500 |
| 2023-12-05 | 540.00 | 665.00 | 515.00 | 620.00 | 620.00 | 79,537,800 |
| 2023-12-04 | 476.00 | 555.00 | 476.00 | 535.00 | 535.00 | 12,071,100 |
| 2023-12-01 | 476.00 | 482.00 | 470.00 | 478.00 | 478.00 | 3,712,200 |
| 2023-11-30 | 470.00 | 476.00 | 464.00 | 476.00 | 476.00 | 3,398,400 |
| 2023-11-29 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | 3,055,600 |
| 2023-11-28 | 474.00 | 476.00 | 470.00 | 470.00 | 470.00 | 1,810,600 |
| 2023-11-27 | 474.00 | 476.00 | 466.00 | 474.00 | 474.00 | 2,435,100 |
| 2023-11-24 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 1,934,900 |
| 2023-11-23 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1,359,100 |
| 2023-11-22 | 472.00 | 480.00 | 470.00 | 472.00 | 472.00 | 1,279,700 |
| 2023-11-21 | 476.00 | 480.00 | 472.00 | 474.00 | 474.00 | 1,810,900 |
| 2023-11-20 | 470.00 | 486.00 | 470.00 | 476.00 | 476.00 | 3,828,100 |
| 2023-11-17 | 474.00 | 480.00 | 466.00 | 472.00 | 472.00 | 2,526,800 |
| 2023-11-16 | 476.00 | 480.00 | 468.00 | 476.00 | 476.00 | 2,455,600 |
| 2023-11-15 | 474.00 | 478.00 | 468.00 | 476.00 | 476.00 | 2,159,700 |
| 2023-11-14 | 478.00 | 480.00 | 470.00 | 474.00 | 474.00 | 5,629,100 |
| 2023-11-13 | 478.00 | 484.00 | 476.00 | 480.00 | 480.00 | 1,833,100 |
| 2023-11-10 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 1,158,200 |
| 2023-11-09 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 2,431,800 |
| 2023-11-08 | 478.00 | 482.00 | 476.00 | 480.00 | 480.00 | 1,837,700 |
| 2023-11-07 | 480.00 | 484.00 | 472.00 | 478.00 | 478.00 | 1,888,100 |
| 2023-11-06 | 474.00 | 494.00 | 468.00 | 480.00 | 480.00 | 3,275,000 |
| 2023-11-03 | 484.00 | 484.00 | 472.00 | 474.00 | 474.00 | 2,361,700 |
| 2023-11-02 | 482.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1,927,700 |
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.