Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | 2,515,200 |
| 2023-05-03 | 850.00 | 850.00 | 825.00 | 835.00 | 835.00 | 2,487,000 |
| 2023-05-02 | 820.00 | 885.00 | 810.00 | 850.00 | 850.00 | 3,530,100 |
| 2023-04-28 | 865.00 | 880.00 | 820.00 | 825.00 | 825.00 | 3,358,400 |
| 2023-04-27 | 825.00 | 880.00 | 815.00 | 865.00 | 865.00 | 6,531,600 |
| 2023-04-26 | 840.00 | 860.00 | 820.00 | 830.00 | 830.00 | 3,473,300 |
| 2023-04-18 | 810.00 | 835.00 | 800.00 | 830.00 | 830.00 | 3,776,200 |
| 2023-04-17 | 825.00 | 830.00 | 785.00 | 815.00 | 815.00 | 4,081,100 |
| 2023-04-14 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | 1,638,600 |
| 2023-04-13 | 835.00 | 835.00 | 805.00 | 835.00 | 835.00 | 3,380,200 |
| 2023-04-12 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 2,114,600 |
| 2023-04-11 | 860.00 | 865.00 | 835.00 | 840.00 | 840.00 | 1,826,200 |
| 2023-04-10 | 870.00 | 880.00 | 850.00 | 865.00 | 865.00 | 2,151,600 |
| 2023-04-06 | 860.00 | 870.00 | 835.00 | 870.00 | 870.00 | 3,775,400 |
| 2023-04-05 | 865.00 | 870.00 | 845.00 | 860.00 | 860.00 | 2,429,600 |
| 2023-04-04 | 885.00 | 890.00 | 845.00 | 870.00 | 870.00 | 2,467,200 |
| 2023-04-03 | 915.00 | 965.00 | 880.00 | 890.00 | 890.00 | 4,882,900 |
| 2023-03-31 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 2,478,000 |
| 2023-03-30 | 895.00 | 915.00 | 895.00 | 905.00 | 905.00 | 2,202,300 |
| 2023-03-29 | 895.00 | 905.00 | 885.00 | 900.00 | 900.00 | 2,416,700 |
| 2023-03-28 | 895.00 | 920.00 | 885.00 | 895.00 | 895.00 | 2,940,300 |
| 2023-03-27 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | 1,806,300 |
| 2023-03-24 | 930.00 | 930.00 | 890.00 | 900.00 | 900.00 | 2,167,200 |
| 2023-03-21 | 900.00 | 935.00 | 875.00 | 930.00 | 930.00 | 5,747,200 |
| 2023-03-20 | 920.00 | 975.00 | 890.00 | 900.00 | 900.00 | 3,719,100 |
| 2023-03-17 | 835.00 | 900.00 | 810.00 | 900.00 | 900.00 | 7,844,400 |
| 2023-03-16 | 840.00 | 840.00 | 800.00 | 835.00 | 835.00 | 2,366,500 |
| 2023-03-15 | 885.00 | 885.00 | 825.00 | 840.00 | 840.00 | 2,080,700 |
| 2023-03-14 | 915.00 | 915.00 | 855.00 | 885.00 | 885.00 | 2,620,900 |
| 2023-03-13 | 915.00 | 935.00 | 900.00 | 915.00 | 915.00 | 3,457,600 |
| 2023-03-10 | 935.00 | 935.00 | 905.00 | 920.00 | 920.00 | 2,865,300 |
| 2023-03-09 | 945.00 | 960.00 | 920.00 | 935.00 | 935.00 | 3,132,400 |
| 2023-03-08 | 940.00 | 960.00 | 920.00 | 945.00 | 945.00 | 3,350,000 |
| 2023-03-07 | 950.00 | 955.00 | 920.00 | 945.00 | 945.00 | 3,538,700 |
| 2023-03-06 | 990.00 | 990.00 | 955.00 | 955.00 | 955.00 | 4,372,600 |
| 2023-03-03 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 2,965,800 |
| 2023-03-02 | 1,015.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,334,800 |
| 2023-03-01 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,329,100 |
| 2023-02-28 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2,097,500 |
| 2023-02-27 | 1,020.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,030.00 | 4,757,300 |
| 2023-02-24 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3,539,300 |
| 2023-02-23 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 852,500 |
| 2023-02-22 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,761,100 |
| 2023-02-21 | 1,015.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,395,000 |
| 2023-02-20 | 1,005.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 4,015,500 |
| 2023-02-17 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 2,505,300 |
| 2023-02-16 | 1,005.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 2,200,000 |
| 2023-02-15 | 1,025.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | 2,693,900 |
| 2023-02-14 | 1,000.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3,796,200 |
| 2023-02-13 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 3,229,100 |
| 2023-02-10 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 1,677,200 |
| 2023-02-09 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,925,600 |
| 2023-02-08 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4,284,500 |
| 2023-02-07 | 1,055.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 4,243,100 |
| 2023-02-06 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,384,200 |
| 2023-02-03 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 4,329,600 |
| 2023-02-02 | 1,065.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,657,400 |
| 2023-02-01 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 2,684,300 |
| 2023-01-31 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,344,700 |
| 2023-01-30 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 4,470,800 |
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.