Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 3,306,200 |
| 2022-11-02 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 3,314,000 |
| 2022-11-01 | 1,205.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,440,000 |
| 2022-10-31 | 1,155.00 | 1,210.00 | 1,155.00 | 1,205.00 | 1,205.00 | 7,792,600 |
| 2022-10-28 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3,460,100 |
| 2022-10-27 | 1,155.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3,241,900 |
| 2022-10-26 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 3,695,100 |
| 2022-10-25 | 1,155.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | 4,197,900 |
| 2022-10-24 | 1,140.00 | 1,165.00 | 1,130.00 | 1,155.00 | 1,155.00 | 5,861,500 |
| 2022-10-21 | 1,110.00 | 1,145.00 | 1,110.00 | 1,140.00 | 1,140.00 | 7,283,300 |
| 2022-10-20 | 1,090.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 6,583,000 |
| 2022-10-19 | 1,040.00 | 1,105.00 | 1,040.00 | 1,090.00 | 1,090.00 | 6,645,500 |
| 2022-10-18 | 1,030.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,040.00 | 4,341,200 |
| 2022-10-17 | 1,095.00 | 1,095.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,135,300 |
| 2022-10-14 | 1,095.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 2,463,700 |
| 2022-10-13 | 1,110.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2,621,800 |
| 2022-10-12 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,979,100 |
| 2022-10-11 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 3,589,300 |
| 2022-10-10 | 1,170.00 | 1,195.00 | 1,130.00 | 1,145.00 | 1,145.00 | 2,670,400 |
| 2022-10-07 | 1,180.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1,923,000 |
| 2022-10-06 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 2,775,800 |
| 2022-10-05 | 1,225.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 4,110,700 |
| 2022-10-04 | 1,200.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,225.00 | 7,237,000 |
| 2022-10-03 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2,638,000 |
| 2022-09-30 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 3,791,100 |
| 2022-09-29 | 1,190.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,195.00 | 4,552,900 |
| 2022-09-28 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 2,855,000 |
| 2022-09-27 | 1,160.00 | 1,205.00 | 1,150.00 | 1,195.00 | 1,195.00 | 7,333,500 |
| 2022-09-26 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 2,134,800 |
| 2022-09-23 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,780,800 |
| 2022-09-22 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1,727,400 |
| 2022-09-21 | 1,160.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,601,800 |
| 2022-09-20 | 1,165.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3,212,100 |
| 2022-09-19 | 1,205.00 | 1,210.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,873,200 |
| 2022-09-16 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | 2,691,200 |
| 2022-09-15 | 1,175.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,205.00 | 4,226,900 |
| 2022-09-14 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,555,900 |
| 2022-09-13 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 4,257,200 |
| 2022-09-12 | 1,170.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,977,200 |
| 2022-09-09 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1,975,700 |
| 2022-09-08 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,223,800 |
| 2022-09-07 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1,177,500 |
| 2022-09-06 | 1,165.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | 3,762,300 |
| 2022-09-05 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2,968,500 |
| 2022-09-02 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | 3,365,000 |
| 2022-09-01 | 1,165.00 | 1,190.00 | 1,145.00 | 1,170.00 | 1,170.00 | 4,280,300 |
| 2022-08-31 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 3,762,700 |
| 2022-08-30 | 1,140.00 | 1,155.00 | 1,095.00 | 1,155.00 | 1,155.00 | 5,774,600 |
| 2022-08-29 | 1,225.00 | 1,230.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,694,700 |
| 2022-08-26 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | 3,235,600 |
| 2022-08-25 | 1,245.00 | 1,270.00 | 1,225.00 | 1,245.00 | 1,245.00 | 4,456,900 |
| 2022-08-24 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 3,075,600 |
| 2022-08-23 | 1,250.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,260.00 | 4,928,300 |
| 2022-08-22 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2,818,700 |
| 2022-08-19 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 2,806,500 |
| 2022-08-18 | 1,295.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | 3,006,600 |
| 2022-08-16 | 1,310.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 3,110,400 |
| 2022-08-15 | 1,270.00 | 1,325.00 | 1,265.00 | 1,305.00 | 1,305.00 | 10,169,600 |
| 2022-08-12 | 1,275.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 4,155,800 |
| 2022-08-11 | 1,270.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,275.00 | 6,302,100 |
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.