Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,800.00 | 1,830.00 | 1,790.00 | 1,815.00 | 1,788.41 | 10,552,800 |
| 2022-02-04 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 1,768.71 | 8,004,000 |
| 2022-02-03 | 1,830.00 | 1,830.00 | 1,750.00 | 1,770.00 | 1,744.07 | 11,099,000 |
| 2022-02-02 | 1,850.00 | 1,865.00 | 1,795.00 | 1,830.00 | 1,803.19 | 9,680,200 |
| 2022-01-31 | 1,765.00 | 1,850.00 | 1,760.00 | 1,830.00 | 1,803.19 | 10,486,600 |
| 2022-01-28 | 1,775.00 | 1,790.00 | 1,745.00 | 1,765.00 | 1,739.15 | 8,279,500 |
| 2022-01-27 | 1,800.00 | 1,805.00 | 1,745.00 | 1,765.00 | 1,739.15 | 8,819,700 |
| 2022-01-26 | 1,820.00 | 1,820.00 | 1,725.00 | 1,770.00 | 1,744.07 | 15,190,900 |
| 2022-01-25 | 1,970.00 | 1,980.00 | 1,850.00 | 1,850.00 | 1,822.90 | 12,500,600 |
| 2022-01-24 | 2,000.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,955.92 | 4,848,300 |
| 2022-01-21 | 1,980.00 | 2,010.00 | 1,965.00 | 2,000.00 | 1,970.70 | 6,058,600 |
| 2022-01-20 | 1,920.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,951.00 | 5,418,400 |
| 2022-01-19 | 1,975.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,896.80 | 6,855,200 |
| 2022-01-18 | 2,030.00 | 2,060.00 | 1,965.00 | 1,975.00 | 1,946.07 | 8,820,800 |
| 2022-01-17 | 2,030.00 | 2,050.00 | 1,985.00 | 2,030.00 | 2,000.26 | 10,516,800 |
| 2022-01-14 | 2,100.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,019.97 | 8,850,800 |
| 2022-01-13 | 2,110.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,069.24 | 5,524,100 |
| 2022-01-12 | 2,110.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,079.09 | 15,032,100 |
| 2022-01-11 | 2,170.00 | 2,200.00 | 2,030.00 | 2,090.00 | 2,059.38 | 21,501,100 |
| 2022-01-10 | 2,060.00 | 2,180.00 | 2,050.00 | 2,170.00 | 2,138.21 | 24,460,400 |
| 2022-01-07 | 2,060.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,029.82 | 9,141,600 |
| 2022-01-06 | 2,030.00 | 2,130.00 | 2,010.00 | 2,060.00 | 2,029.82 | 18,250,200 |
| 2022-01-05 | 2,080.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,000.26 | 6,033,700 |
| 2022-01-04 | 2,050.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,039.68 | 13,253,700 |
| 2022-01-03 | 1,975.00 | 2,050.00 | 1,955.00 | 2,050.00 | 2,019.97 | 14,162,700 |
| 2021-12-30 | 1,920.00 | 1,980.00 | 1,905.00 | 1,975.00 | 1,946.07 | 22,541,600 |
| 2021-12-29 | 1,965.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,896.80 | 5,004,700 |
| 2021-12-28 | 1,960.00 | 2,000.00 | 1,935.00 | 1,955.00 | 1,926.36 | 12,590,200 |
| 2021-12-27 | 2,020.00 | 2,020.00 | 1,905.00 | 1,960.00 | 1,931.29 | 21,962,900 |
| 2021-12-24 | 2,090.00 | 2,110.00 | 2,010.00 | 2,020.00 | 1,990.41 | 9,904,700 |
| 2021-12-23 | 2,090.00 | 2,120.00 | 2,070.00 | 2,080.00 | 2,049.53 | 6,990,000 |
| 2021-12-22 | 2,140.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,059.38 | 10,198,100 |
| 2021-12-21 | 2,080.00 | 2,180.00 | 2,080.00 | 2,130.00 | 2,098.80 | 17,385,800 |
| 2021-12-20 | 2,190.00 | 2,190.00 | 2,050.00 | 2,080.00 | 2,049.53 | 11,473,200 |
| 2021-12-17 | 2,090.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,059.38 | 28,415,000 |
| 2021-12-16 | 2,010.00 | 2,240.00 | 1,990.00 | 2,090.00 | 2,059.38 | 79,626,700 |
| 2021-12-15 | 2,010.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,960.85 | 6,382,300 |
| 2021-12-14 | 1,990.00 | 2,040.00 | 1,965.00 | 2,010.00 | 1,980.56 | 10,867,600 |
| 2021-12-13 | 2,030.00 | 2,070.00 | 1,990.00 | 1,990.00 | 1,960.85 | 13,046,900 |
| 2021-12-10 | 2,050.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,000.26 | 6,215,400 |
| 2021-12-09 | 2,150.00 | 2,160.00 | 2,030.00 | 2,050.00 | 2,019.97 | 23,811,700 |
| 2021-12-08 | 2,020.00 | 2,150.00 | 1,965.00 | 2,110.00 | 2,079.09 | 39,034,900 |
| 2021-12-07 | 2,130.00 | 2,130.00 | 2,010.00 | 2,020.00 | 1,990.41 | 16,675,900 |
| 2021-12-06 | 2,100.00 | 2,190.00 | 2,040.00 | 2,100.00 | 2,069.24 | 35,213,800 |
| 2021-12-03 | 2,060.00 | 2,130.00 | 2,030.00 | 2,100.00 | 2,069.24 | 24,990,200 |
| 2021-12-02 | 1,955.00 | 2,100.00 | 1,945.00 | 2,060.00 | 2,029.82 | 27,986,100 |
| 2021-12-01 | 2,030.00 | 2,120.00 | 1,930.00 | 1,945.00 | 1,916.51 | 39,151,100 |
| 2021-11-30 | 1,875.00 | 2,110.00 | 1,840.00 | 2,070.00 | 2,039.68 | 57,896,700 |
| 2021-11-29 | 1,735.00 | 1,910.00 | 1,715.00 | 1,875.00 | 1,847.53 | 25,073,900 |
| 2021-11-26 | 1,790.00 | 1,800.00 | 1,690.00 | 1,715.00 | 1,689.88 | 9,330,400 |
| 2021-11-25 | 1,650.00 | 1,805.00 | 1,650.00 | 1,790.00 | 1,763.78 | 17,353,900 |
| 2021-11-24 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,625.83 | 3,710,500 |
| 2021-11-23 | 1,675.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,596.27 | 5,472,300 |
| 2021-11-22 | 1,700.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,650.46 | 2,259,100 |
| 2021-11-19 | 1,710.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,675.10 | 2,261,700 |
| 2021-11-18 | 1,705.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,680.02 | 1,801,300 |
| 2021-11-17 | 1,730.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,680.02 | 3,145,400 |
| 2021-11-16 | 1,745.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,704.66 | 2,293,400 |
| 2021-11-15 | 1,745.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,719.44 | 2,084,900 |
| 2021-11-12 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,719.44 | 2,471,400 |
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.