Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,328,300 |
| 2023-08-04 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 1,217,800 |
| 2023-08-03 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1,877,200 |
| 2023-08-02 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | 1,511,900 |
| 2023-08-01 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 2,573,100 |
| 2023-07-31 | 580.00 | 610.00 | 575.00 | 595.00 | 595.00 | 4,149,200 |
| 2023-07-28 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2,817,000 |
| 2023-07-27 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 3,168,100 |
| 2023-07-26 | 610.00 | 610.00 | 580.00 | 580.00 | 580.00 | 2,348,500 |
| 2023-07-25 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1,884,000 |
| 2023-07-24 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2,479,400 |
| 2023-07-21 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2,895,300 |
| 2023-07-20 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 2,853,600 |
| 2023-07-18 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1,786,000 |
| 2023-07-17 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 1,572,400 |
| 2023-07-14 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 3,902,100 |
| 2023-07-13 | 590.00 | 615.00 | 580.00 | 610.00 | 610.00 | 4,874,500 |
| 2023-07-12 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 2,667,600 |
| 2023-07-11 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 2,927,500 |
| 2023-07-10 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2,846,900 |
| 2023-07-07 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 3,270,900 |
| 2023-07-06 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 2,430,500 |
| 2023-07-05 | 575.00 | 590.00 | 565.00 | 580.00 | 580.00 | 3,764,600 |
| 2023-07-04 | 545.00 | 580.00 | 540.00 | 575.00 | 575.00 | 4,488,200 |
| 2023-07-03 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 3,599,200 |
| 2023-06-27 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1,436,100 |
| 2023-06-26 | 555.00 | 555.00 | 515.00 | 540.00 | 540.00 | 2,966,700 |
| 2023-06-23 | 565.00 | 570.00 | 530.00 | 555.00 | 555.00 | 3,309,900 |
| 2023-06-22 | 486.00 | 575.00 | 486.00 | 570.00 | 570.00 | 3,009,700 |
| 2023-06-21 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 2,259,900 |
| 2023-06-20 | 605.00 | 630.00 | 580.00 | 595.00 | 595.00 | 10,069,300 |
| 2023-06-19 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 2,773,300 |
| 2023-06-16 | 645.00 | 650.00 | 590.00 | 590.00 | 590.00 | 3,138,700 |
| 2023-06-15 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | 2,075,700 |
| 2023-06-14 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 872,000 |
| 2023-06-13 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | 2,242,000 |
| 2023-06-12 | 700.00 | 725.00 | 690.00 | 695.00 | 695.00 | 3,498,000 |
| 2023-06-09 | 695.00 | 710.00 | 670.00 | 705.00 | 705.00 | 4,186,700 |
| 2023-06-08 | 695.00 | 710.00 | 675.00 | 705.00 | 705.00 | 3,980,600 |
| 2023-06-07 | 685.00 | 705.00 | 670.00 | 695.00 | 695.00 | 3,723,300 |
| 2023-06-06 | 685.00 | 695.00 | 660.00 | 685.00 | 685.00 | 4,612,100 |
| 2023-06-05 | 655.00 | 685.00 | 640.00 | 685.00 | 685.00 | 4,096,700 |
| 2023-05-31 | 650.00 | 680.00 | 610.00 | 655.00 | 655.00 | 3,090,200 |
| 2023-05-30 | 695.00 | 700.00 | 655.00 | 655.00 | 655.00 | 3,069,900 |
| 2023-05-29 | 750.00 | 750.00 | 700.00 | 700.00 | 700.00 | 4,432,100 |
| 2023-05-26 | 760.00 | 790.00 | 745.00 | 750.00 | 750.00 | 2,685,200 |
| 2023-05-25 | 790.00 | 790.00 | 760.00 | 765.00 | 765.00 | 1,460,800 |
| 2023-05-24 | 785.00 | 800.00 | 770.00 | 790.00 | 790.00 | 4,601,800 |
| 2023-05-23 | 785.00 | 795.00 | 775.00 | 785.00 | 785.00 | 2,620,700 |
| 2023-05-22 | 765.00 | 790.00 | 765.00 | 785.00 | 785.00 | 3,733,800 |
| 2023-05-19 | 760.00 | 770.00 | 735.00 | 765.00 | 765.00 | 4,156,000 |
| 2023-05-17 | 755.00 | 800.00 | 750.00 | 760.00 | 760.00 | 3,310,900 |
| 2023-05-16 | 770.00 | 790.00 | 755.00 | 755.00 | 755.00 | 3,520,100 |
| 2023-05-15 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 2,884,100 |
| 2023-05-12 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 2,805,800 |
| 2023-05-11 | 785.00 | 800.00 | 760.00 | 775.00 | 775.00 | 4,848,300 |
| 2023-05-10 | 760.00 | 795.00 | 740.00 | 780.00 | 780.00 | 6,032,600 |
| 2023-05-09 | 805.00 | 805.00 | 750.00 | 755.00 | 755.00 | 4,763,500 |
| 2023-05-08 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | 3,109,500 |
| 2023-05-05 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 3,444,800 |
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.