Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 6,255,800 |
| 2023-01-26 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,556,200 |
| 2023-01-25 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 2,662,400 |
| 2023-01-24 | 1,070.00 | 1,080.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3,417,900 |
| 2023-01-20 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 4,861,800 |
| 2023-01-19 | 1,055.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 3,455,800 |
| 2023-01-18 | 1,055.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 3,365,700 |
| 2023-01-17 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 4,111,800 |
| 2023-01-16 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2,897,500 |
| 2023-01-13 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3,199,200 |
| 2023-01-12 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3,007,000 |
| 2023-01-11 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3,142,700 |
| 2023-01-10 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3,577,000 |
| 2023-01-09 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2,589,200 |
| 2023-01-06 | 1,035.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 2,029,200 |
| 2023-01-05 | 1,050.00 | 1,055.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2,633,200 |
| 2023-01-04 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2,761,300 |
| 2023-01-03 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 3,298,400 |
| 2023-01-02 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 1,322,400 |
| 2022-12-30 | 1,050.00 | 1,150.00 | 1,025.00 | 1,080.00 | 1,080.00 | 6,835,600 |
| 2022-12-29 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3,635,100 |
| 2022-12-28 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2,540,500 |
| 2022-12-27 | 1,065.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,055.00 | 4,594,500 |
| 2022-12-26 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 4,403,700 |
| 2022-12-23 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 4,017,300 |
| 2022-12-22 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2,044,200 |
| 2022-12-21 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2,331,200 |
| 2022-12-20 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,806,900 |
| 2022-12-19 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,089,700 |
| 2022-12-16 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3,568,500 |
| 2022-12-15 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2,000,800 |
| 2022-12-14 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,552,100 |
| 2022-12-13 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 3,508,900 |
| 2022-12-12 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2,273,500 |
| 2022-12-09 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 4,293,600 |
| 2022-12-08 | 1,020.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 5,485,800 |
| 2022-12-07 | 1,035.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 4,120,100 |
| 2022-12-06 | 1,060.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 3,082,800 |
| 2022-12-05 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,115,700 |
| 2022-12-02 | 1,090.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,274,500 |
| 2022-12-01 | 1,110.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | 3,238,400 |
| 2022-11-30 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,039,200 |
| 2022-11-29 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 2,783,500 |
| 2022-11-28 | 1,100.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2,042,900 |
| 2022-11-25 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2,673,100 |
| 2022-11-24 | 1,120.00 | 1,165.00 | 1,120.00 | 1,145.00 | 1,145.00 | 3,178,500 |
| 2022-11-23 | 1,155.00 | 1,170.00 | 1,135.00 | 1,160.00 | 1,160.00 | 3,271,400 |
| 2022-11-22 | 1,165.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3,039,600 |
| 2022-11-21 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,537,400 |
| 2022-11-18 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 3,259,300 |
| 2022-11-17 | 1,180.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | 4,168,800 |
| 2022-11-16 | 1,225.00 | 1,230.00 | 1,155.00 | 1,180.00 | 1,180.00 | 5,909,400 |
| 2022-11-15 | 1,300.00 | 1,315.00 | 1,210.00 | 1,230.00 | 1,230.00 | 18,202,800 |
| 2022-11-14 | 1,190.00 | 1,335.00 | 1,185.00 | 1,300.00 | 1,300.00 | 41,925,400 |
| 2022-11-11 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2,915,500 |
| 2022-11-10 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,958,900 |
| 2022-11-09 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 4,366,700 |
| 2022-11-08 | 1,150.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 5,422,800 |
| 2022-11-07 | 1,165.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,150.00 | 4,948,000 |
| 2022-11-04 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,700,100 |
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.