Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,385.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,354.86 | 1,378,900 |
| 2022-05-12 | 1,395.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,364.71 | 2,899,400 |
| 2022-05-11 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,374.57 | 1,884,800 |
| 2022-05-10 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,369.64 | 1,717,500 |
| 2022-05-09 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,394.27 | 2,424,400 |
| 2022-04-28 | 1,460.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,423.83 | 3,761,400 |
| 2022-04-27 | 1,420.00 | 1,460.00 | 1,390.00 | 1,460.00 | 1,438.61 | 5,910,100 |
| 2022-04-26 | 1,460.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,399.20 | 3,788,900 |
| 2022-04-25 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,438.61 | 3,818,900 |
| 2022-04-22 | 1,525.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,478.03 | 3,438,100 |
| 2022-04-21 | 1,520.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,502.66 | 3,426,000 |
| 2022-04-20 | 1,550.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,497.73 | 3,288,600 |
| 2022-04-19 | 1,595.00 | 1,605.00 | 1,515.00 | 1,550.00 | 1,527.29 | 4,135,200 |
| 2022-04-18 | 1,500.00 | 1,605.00 | 1,495.00 | 1,595.00 | 1,571.64 | 7,822,700 |
| 2022-04-14 | 1,500.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,478.03 | 5,146,300 |
| 2022-04-13 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,478.03 | 3,508,400 |
| 2022-04-12 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,517.44 | 2,956,100 |
| 2022-04-11 | 1,590.00 | 1,600.00 | 1,505.00 | 1,535.00 | 1,512.51 | 6,061,000 |
| 2022-04-08 | 1,625.00 | 1,630.00 | 1,580.00 | 1,590.00 | 1,566.71 | 5,264,200 |
| 2022-04-07 | 1,645.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,601.20 | 4,070,700 |
| 2022-04-06 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,620.90 | 4,044,600 |
| 2022-04-05 | 1,670.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,611.05 | 4,629,700 |
| 2022-04-04 | 1,695.00 | 1,710.00 | 1,620.00 | 1,670.00 | 1,645.54 | 5,589,900 |
| 2022-04-01 | 1,695.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,670.17 | 3,284,200 |
| 2022-03-31 | 1,700.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,670.17 | 1,934,100 |
| 2022-03-30 | 1,730.00 | 1,745.00 | 1,695.00 | 1,705.00 | 1,680.02 | 2,695,700 |
| 2022-03-29 | 1,740.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,704.66 | 2,113,400 |
| 2022-03-28 | 1,740.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,714.51 | 2,331,300 |
| 2022-03-25 | 1,740.00 | 1,750.00 | 1,710.00 | 1,740.00 | 1,714.51 | 2,621,500 |
| 2022-03-24 | 1,735.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,714.51 | 5,966,100 |
| 2022-03-23 | 1,725.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,709.59 | 2,202,700 |
| 2022-03-22 | 1,705.00 | 1,735.00 | 1,700.00 | 1,725.00 | 1,699.73 | 3,788,600 |
| 2022-03-21 | 1,725.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,680.02 | 2,142,200 |
| 2022-03-18 | 1,745.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,704.66 | 2,228,200 |
| 2022-03-17 | 1,755.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,719.44 | 1,290,800 |
| 2022-03-16 | 1,745.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,729.29 | 3,087,900 |
| 2022-03-15 | 1,765.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,719.44 | 2,645,700 |
| 2022-03-14 | 1,765.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,739.15 | 2,818,700 |
| 2022-03-11 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,739.15 | 2,179,400 |
| 2022-03-10 | 1,765.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,739.15 | 3,264,900 |
| 2022-03-09 | 1,800.00 | 1,825.00 | 1,735.00 | 1,765.00 | 1,739.15 | 10,152,500 |
| 2022-03-08 | 1,830.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,773.63 | 20,743,700 |
| 2022-03-07 | 1,850.00 | 1,875.00 | 1,795.00 | 1,820.00 | 1,793.34 | 13,914,400 |
| 2022-03-04 | 1,755.00 | 1,850.00 | 1,735.00 | 1,850.00 | 1,822.90 | 20,209,000 |
| 2022-03-02 | 1,750.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,734.22 | 8,011,800 |
| 2022-03-01 | 1,760.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,739.15 | 8,000,500 |
| 2022-02-25 | 1,775.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,734.22 | 13,997,600 |
| 2022-02-24 | 1,840.00 | 1,855.00 | 1,730.00 | 1,770.00 | 1,744.07 | 25,412,400 |
| 2022-02-23 | 1,695.00 | 1,860.00 | 1,690.00 | 1,840.00 | 1,813.05 | 34,710,200 |
| 2022-02-22 | 1,730.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,675.10 | 5,040,000 |
| 2022-02-21 | 1,765.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,704.66 | 4,432,900 |
| 2022-02-18 | 1,755.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,739.15 | 4,344,700 |
| 2022-02-17 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,739.15 | 5,888,500 |
| 2022-02-16 | 1,755.00 | 1,810.00 | 1,755.00 | 1,805.00 | 1,778.56 | 12,692,000 |
| 2022-02-15 | 1,770.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,729.29 | 10,277,800 |
| 2022-02-14 | 1,805.00 | 1,805.00 | 1,750.00 | 1,770.00 | 1,744.07 | 6,499,300 |
| 2022-02-11 | 1,820.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,778.56 | 4,911,400 |
| 2022-02-10 | 1,835.00 | 1,855.00 | 1,800.00 | 1,820.00 | 1,793.34 | 9,554,600 |
| 2022-02-09 | 1,810.00 | 1,855.00 | 1,795.00 | 1,835.00 | 1,808.12 | 10,854,900 |
| 2022-02-08 | 1,820.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,768.71 | 3,491,300 |
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.