Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 484.00 | 486.00 | 478.00 | 482.00 | 482.00 | 1,890,500 |
| 2023-10-31 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 2,406,300 |
| 2023-10-30 | 486.00 | 488.00 | 478.00 | 486.00 | 486.00 | 2,164,300 |
| 2023-10-27 | 486.00 | 490.00 | 480.00 | 488.00 | 488.00 | 2,013,600 |
| 2023-10-26 | 498.00 | 498.00 | 480.00 | 486.00 | 486.00 | 2,303,900 |
| 2023-10-25 | 490.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2,384,300 |
| 2023-10-24 | 486.00 | 498.00 | 484.00 | 490.00 | 490.00 | 2,403,000 |
| 2023-10-23 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 2,102,500 |
| 2023-10-20 | 486.00 | 492.00 | 482.00 | 486.00 | 486.00 | 1,703,800 |
| 2023-10-19 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 2,055,900 |
| 2023-10-18 | 492.00 | 496.00 | 486.00 | 494.00 | 494.00 | 2,213,500 |
| 2023-10-17 | 486.00 | 500.00 | 486.00 | 494.00 | 494.00 | 3,065,000 |
| 2023-10-16 | 494.00 | 494.00 | 484.00 | 492.00 | 492.00 | 2,242,800 |
| 2023-10-13 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1,957,100 |
| 2023-10-12 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 1,634,600 |
| 2023-10-11 | 498.00 | 510.00 | 492.00 | 496.00 | 496.00 | 3,145,800 |
| 2023-10-10 | 490.00 | 500.00 | 486.00 | 496.00 | 496.00 | 2,271,000 |
| 2023-10-09 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 2,107,700 |
| 2023-10-06 | 494.00 | 500.00 | 482.00 | 500.00 | 500.00 | 2,202,100 |
| 2023-10-05 | 500.00 | 500.00 | 480.00 | 492.00 | 492.00 | 2,086,600 |
| 2023-10-04 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 4,984,800 |
| 2023-10-03 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | 6,269,100 |
| 2023-10-02 | 520.00 | 520.00 | 484.00 | 484.00 | 484.00 | 5,520,300 |
| 2023-09-29 | 510.00 | 520.00 | 498.00 | 515.00 | 515.00 | 6,663,300 |
| 2023-09-27 | 494.00 | 510.00 | 490.00 | 510.00 | 510.00 | 11,284,000 |
| 2023-09-26 | 490.00 | 496.00 | 476.00 | 494.00 | 494.00 | 11,636,700 |
| 2023-09-25 | 488.00 | 496.00 | 476.00 | 488.00 | 488.00 | 3,231,800 |
| 2023-09-22 | 494.00 | 510.00 | 480.00 | 488.00 | 488.00 | 7,212,400 |
| 2023-09-21 | 515.00 | 540.00 | 494.00 | 494.00 | 494.00 | 5,378,800 |
| 2023-09-20 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 3,678,100 |
| 2023-09-19 | 436.00 | 510.00 | 436.00 | 510.00 | 510.00 | 6,202,700 |
| 2023-09-18 | 580.00 | 580.00 | 480.00 | 480.00 | 480.00 | 16,107,200 |
| 2023-09-15 | 610.00 | 615.00 | 585.00 | 585.00 | 585.00 | 7,475,200 |
| 2023-09-14 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 9,490,600 |
| 2023-09-13 | 570.00 | 590.00 | 545.00 | 590.00 | 590.00 | 11,200,600 |
| 2023-09-12 | 550.00 | 585.00 | 540.00 | 570.00 | 570.00 | 8,713,200 |
| 2023-09-11 | 520.00 | 550.00 | 510.00 | 550.00 | 550.00 | 7,920,600 |
| 2023-09-08 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | 2,855,400 |
| 2023-09-07 | 494.00 | 505.00 | 482.00 | 500.00 | 500.00 | 2,840,200 |
| 2023-09-06 | 490.00 | 494.00 | 478.00 | 492.00 | 492.00 | 3,882,000 |
| 2023-09-05 | 488.00 | 492.00 | 476.00 | 490.00 | 490.00 | 3,001,800 |
| 2023-09-04 | 482.00 | 486.00 | 476.00 | 486.00 | 486.00 | 2,091,900 |
| 2023-09-01 | 476.00 | 484.00 | 462.00 | 484.00 | 484.00 | 1,123,800 |
| 2023-08-31 | 478.00 | 482.00 | 458.00 | 476.00 | 476.00 | 3,291,600 |
| 2023-08-30 | 470.00 | 490.00 | 470.00 | 474.00 | 474.00 | 2,774,200 |
| 2023-08-29 | 464.00 | 472.00 | 458.00 | 468.00 | 468.00 | 462,800 |
| 2023-08-28 | 464.00 | 464.00 | 442.00 | 464.00 | 464.00 | 3,643,700 |
| 2023-08-25 | 466.00 | 472.00 | 460.00 | 464.00 | 464.00 | 2,042,200 |
| 2023-08-24 | 470.00 | 474.00 | 456.00 | 466.00 | 466.00 | 2,341,700 |
| 2023-08-23 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 5,681,600 |
| 2023-08-22 | 498.00 | 500.00 | 454.00 | 480.00 | 480.00 | 6,577,200 |
| 2023-08-21 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 1,717,400 |
| 2023-08-18 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 1,945,200 |
| 2023-08-16 | 550.00 | 550.00 | 510.00 | 515.00 | 515.00 | 3,511,200 |
| 2023-08-15 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 1,762,400 |
| 2023-08-14 | 580.00 | 595.00 | 560.00 | 570.00 | 570.00 | 2,312,700 |
| 2023-08-11 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 2,451,000 |
| 2023-08-10 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2,655,900 |
| 2023-08-09 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 1,964,600 |
| 2023-08-08 | 560.00 | 585.00 | 550.00 | 585.00 | 585.00 | 3,372,800 |
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.