Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 374.00 | 374.00 | 362.00 | 374.00 | 374.00 | 821,600 |
| 2026-07-24 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 220,000 |
| 2026-07-23 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 394,400 |
| 2026-07-22 | 374.00 | 376.00 | 370.00 | 370.00 | 370.00 | 208,000 |
| 2026-07-21 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 646,600 |
| 2026-07-20 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 396,900 |
| 2026-07-17 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 951,400 |
| 2026-07-16 | 374.00 | 376.00 | 368.00 | 368.00 | 368.00 | 494,500 |
| 2026-07-15 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 760,700 |
| 2026-07-14 | 376.00 | 378.00 | 368.00 | 374.00 | 374.00 | 583,900 |
| 2026-07-13 | 378.00 | 380.00 | 368.00 | 374.00 | 374.00 | 947,400 |
| 2026-07-10 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 811,800 |
| 2026-07-09 | 386.00 | 386.00 | 368.00 | 374.00 | 374.00 | 725,500 |
| 2026-07-08 | 378.00 | 404.00 | 372.00 | 380.00 | 380.00 | 4,302,800 |
| 2026-07-07 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 541,900 |
| 2026-07-06 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 641,700 |
| 2026-07-03 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | 1,184,800 |
| 2026-07-02 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 767,700 |
| 2026-07-01 | 374.00 | 376.00 | 366.00 | 374.00 | 374.00 | 1,968,500 |
| 2026-06-30 | 380.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1,227,300 |
| 2026-06-29 | 366.00 | 378.00 | 358.00 | 376.00 | 376.00 | 1,639,800 |
| 2026-06-26 | 356.00 | 364.00 | 348.00 | 364.00 | 364.00 | 781,700 |
| 2026-06-25 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 645,300 |
| 2026-06-24 | 368.00 | 368.00 | 352.00 | 354.00 | 354.00 | 379,800 |
| 2026-06-23 | 362.00 | 378.00 | 356.00 | 368.00 | 368.00 | 1,123,400 |
| 2026-06-22 | 376.00 | 376.00 | 358.00 | 366.00 | 366.00 | 1,051,200 |
| 2026-06-19 | 368.00 | 378.00 | 360.00 | 376.00 | 376.00 | 1,363,000 |
| 2026-06-18 | 372.00 | 372.00 | 356.00 | 368.00 | 368.00 | 703,000 |
| 2026-06-17 | 358.00 | 370.00 | 350.00 | 370.00 | 370.00 | 1,079,200 |
| 2026-06-16 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-06-15 | 360.00 | 364.00 | 348.00 | 356.00 | 356.00 | 1,550,100 |
| 2026-06-12 | 344.00 | 358.00 | 340.00 | 352.00 | 352.00 | 1,441,200 |
| 2026-06-11 | 356.00 | 356.00 | 334.00 | 344.00 | 344.00 | 659,000 |
| 2026-06-10 | 360.00 | 360.00 | 334.00 | 344.00 | 344.00 | 1,349,600 |
| 2026-06-09 | 330.00 | 368.00 | 322.00 | 352.00 | 352.00 | 5,001,100 |
| 2026-06-08 | 336.00 | 338.00 | 324.00 | 330.00 | 330.00 | 519,700 |
| 2026-06-05 | 350.00 | 366.00 | 336.00 | 336.00 | 336.00 | 879,400 |
| 2026-06-04 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | 881,600 |
| 2026-06-03 | 370.00 | 388.00 | 354.00 | 374.00 | 374.00 | 2,824,100 |
| 2026-06-02 | 374.00 | 378.00 | 346.00 | 376.00 | 376.00 | 5,445,700 |
| 2026-06-01 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-05-29 | 378.00 | 380.00 | 368.00 | 376.00 | 376.00 | 829,000 |
| 2026-05-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-27 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-26 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | 1,570,000 |
| 2026-05-25 | 378.00 | 396.00 | 374.00 | 380.00 | 380.00 | 1,044,200 |
| 2026-05-22 | 376.00 | 384.00 | 370.00 | 378.00 | 378.00 | 1,211,500 |
| 2026-05-21 | 380.00 | 408.00 | 374.00 | 378.00 | 378.00 | 2,226,500 |
| 2026-05-20 | 386.00 | 400.00 | 368.00 | 380.00 | 380.00 | 2,179,000 |
| 2026-05-19 | 410.00 | 418.00 | 382.00 | 386.00 | 386.00 | 3,269,500 |
| 2026-05-18 | 418.00 | 450.00 | 402.00 | 408.00 | 408.00 | 10,397,800 |
| 2026-05-15 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-05-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-05-13 | 420.00 | 434.00 | 406.00 | 412.00 | 412.00 | 5,272,600 |
| 2026-05-12 | 482.00 | 500.00 | 410.00 | 410.00 | 410.00 | 14,594,900 |
| 2026-05-11 | 525.00 | 615.00 | 470.00 | 482.00 | 482.00 | 98,483,800 |
| 2026-05-08 | 410.00 | 510.00 | 410.00 | 510.00 | 510.00 | 53,408,100 |
| 2026-05-07 | 396.00 | 408.00 | 390.00 | 408.00 | 408.00 | 601,500 |
| 2026-05-06 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 886,400 |
| 2026-05-05 | 386.00 | 392.00 | 378.00 | 390.00 | 390.00 | 919,800 |
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.