Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,280.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 3,277,100 |
| 2022-08-09 | 1,275.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 3,983,600 |
| 2022-08-08 | 1,290.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,261.25 | 5,057,500 |
| 2022-08-05 | 1,270.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,266.18 | 4,306,700 |
| 2022-08-04 | 1,260.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,251.40 | 4,103,300 |
| 2022-08-03 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,236.62 | 4,131,300 |
| 2022-08-02 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,256.32 | 2,887,600 |
| 2022-08-01 | 1,310.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,280.96 | 2,226,800 |
| 2022-07-29 | 1,325.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,285.88 | 3,706,900 |
| 2022-07-28 | 1,290.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,300.66 | 5,921,700 |
| 2022-07-27 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,271.10 | 3,751,400 |
| 2022-07-26 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,266.18 | 4,652,100 |
| 2022-07-25 | 1,320.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,261.25 | 4,999,100 |
| 2022-07-22 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,300.66 | 3,594,100 |
| 2022-07-21 | 1,275.00 | 1,355.00 | 1,275.00 | 1,355.00 | 1,335.15 | 7,791,300 |
| 2022-07-20 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,261.25 | 4,060,500 |
| 2022-07-19 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,256.32 | 3,821,700 |
| 2022-07-18 | 1,270.00 | 1,295.00 | 1,240.00 | 1,265.00 | 1,246.47 | 4,088,400 |
| 2022-07-15 | 1,275.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,251.40 | 3,421,200 |
| 2022-07-14 | 1,320.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,256.32 | 2,961,400 |
| 2022-07-13 | 1,375.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,305.59 | 3,240,400 |
| 2022-07-12 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,335.15 | 5,195,900 |
| 2022-07-11 | 1,300.00 | 1,370.00 | 1,290.00 | 1,325.00 | 1,305.59 | 6,614,600 |
| 2022-07-08 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,280.96 | 4,393,800 |
| 2022-07-07 | 1,305.00 | 1,360.00 | 1,280.00 | 1,300.00 | 1,280.96 | 4,804,700 |
| 2022-07-06 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,280.96 | 4,887,900 |
| 2022-07-05 | 1,255.00 | 1,320.00 | 1,255.00 | 1,290.00 | 1,271.10 | 5,195,900 |
| 2022-07-04 | 1,275.00 | 1,275.00 | 1,220.00 | 1,255.00 | 1,236.62 | 3,300,200 |
| 2022-07-01 | 1,360.00 | 1,360.00 | 1,275.00 | 1,275.00 | 1,256.32 | 5,322,500 |
| 2022-06-30 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,340.08 | 2,359,600 |
| 2022-06-29 | 1,420.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,345.00 | 3,724,000 |
| 2022-06-28 | 1,415.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,404.13 | 4,358,900 |
| 2022-06-27 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,389.35 | 3,347,200 |
| 2022-06-24 | 1,365.00 | 1,420.00 | 1,365.00 | 1,410.00 | 1,389.35 | 10,284,400 |
| 2022-06-23 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,345.00 | 5,168,100 |
| 2022-06-22 | 1,370.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,349.93 | 2,717,300 |
| 2022-06-21 | 1,350.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,349.93 | 5,316,500 |
| 2022-06-20 | 1,370.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,335.15 | 3,105,300 |
| 2022-06-17 | 1,425.00 | 1,430.00 | 1,350.00 | 1,370.00 | 1,349.93 | 4,961,700 |
| 2022-06-16 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,409.05 | 6,692,900 |
| 2022-06-15 | 1,375.00 | 1,405.00 | 1,355.00 | 1,380.00 | 1,359.79 | 4,035,600 |
| 2022-06-14 | 1,360.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,354.86 | 4,133,800 |
| 2022-06-13 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,340.08 | 1,336,000 |
| 2022-06-10 | 1,395.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,374.57 | 2,893,500 |
| 2022-06-09 | 1,380.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,374.57 | 6,131,100 |
| 2022-06-08 | 1,345.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,359.79 | 4,421,800 |
| 2022-06-07 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,325.30 | 2,416,600 |
| 2022-06-06 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,345.00 | 1,936,700 |
| 2022-06-03 | 1,415.00 | 1,445.00 | 1,355.00 | 1,400.00 | 1,379.49 | 4,960,500 |
| 2022-06-02 | 1,430.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,394.27 | 2,394,800 |
| 2022-05-31 | 1,420.00 | 1,445.00 | 1,395.00 | 1,430.00 | 1,409.05 | 6,121,500 |
| 2022-05-30 | 1,350.00 | 1,425.00 | 1,350.00 | 1,420.00 | 1,399.20 | 7,795,100 |
| 2022-05-27 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,330.22 | 3,778,500 |
| 2022-05-25 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,330.22 | 2,430,900 |
| 2022-05-24 | 1,350.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,349.93 | 4,465,200 |
| 2022-05-23 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,330.22 | 3,579,400 |
| 2022-05-20 | 1,410.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,340.08 | 2,971,400 |
| 2022-05-19 | 1,400.00 | 1,410.00 | 1,335.00 | 1,410.00 | 1,389.35 | 4,342,000 |
| 2022-05-18 | 1,450.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,379.49 | 2,721,500 |
| 2022-05-17 | 1,375.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,428.76 | 5,045,600 |
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.