Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 1,124,600 |
| 2026-05-01 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-04-30 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 626,200 |
| 2026-04-29 | 390.00 | 396.00 | 386.00 | 392.00 | 392.00 | 1,074,200 |
| 2026-04-28 | 404.00 | 404.00 | 388.00 | 392.00 | 392.00 | 1,146,900 |
| 2026-04-27 | 396.00 | 402.00 | 390.00 | 394.00 | 394.00 | 678,900 |
| 2026-04-24 | 402.00 | 402.00 | 390.00 | 396.00 | 396.00 | 1,249,300 |
| 2026-04-23 | 406.00 | 406.00 | 396.00 | 402.00 | 402.00 | 432,900 |
| 2026-04-22 | 398.00 | 408.00 | 394.00 | 402.00 | 402.00 | 1,287,400 |
| 2026-04-21 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | 857,700 |
| 2026-04-20 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 948,000 |
| 2026-04-17 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 1,056,800 |
| 2026-04-16 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | 928,100 |
| 2026-04-15 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | 935,700 |
| 2026-04-14 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 980,600 |
| 2026-04-13 | 394.00 | 410.00 | 394.00 | 394.00 | 394.00 | 1,104,300 |
| 2026-04-10 | 390.00 | 414.00 | 390.00 | 394.00 | 394.00 | 1,146,600 |
| 2026-04-09 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | 493,800 |
| 2026-04-08 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1,331,700 |
| 2026-04-07 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | 333,500 |
| 2026-04-06 | 382.00 | 392.00 | 380.00 | 388.00 | 388.00 | 1,004,000 |
| 2026-04-02 | 386.00 | 392.00 | 382.00 | 382.00 | 382.00 | 210,700 |
| 2026-04-01 | 386.00 | 400.00 | 378.00 | 388.00 | 388.00 | 2,340,000 |
| 2026-03-31 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | 896,300 |
| 2026-03-30 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 759,700 |
| 2026-03-27 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | 687,500 |
| 2026-03-26 | 384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 900,900 |
| 2026-03-25 | 384.00 | 388.00 | 378.00 | 384.00 | 384.00 | 819,800 |
| 2026-03-17 | 376.00 | 384.00 | 370.00 | 384.00 | 384.00 | 1,519,200 |
| 2026-03-16 | 384.00 | 384.00 | 374.00 | 382.00 | 382.00 | 702,600 |
| 2026-03-13 | 388.00 | 388.00 | 374.00 | 384.00 | 384.00 | 957,100 |
| 2026-03-12 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | 351,100 |
| 2026-03-11 | 388.00 | 400.00 | 382.00 | 398.00 | 398.00 | 1,113,000 |
| 2026-03-10 | 376.00 | 392.00 | 368.00 | 386.00 | 386.00 | 1,736,500 |
| 2026-03-09 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 971,300 |
| 2026-03-06 | 396.00 | 398.00 | 390.00 | 392.00 | 392.00 | 780,700 |
| 2026-03-05 | 394.00 | 396.00 | 388.00 | 394.00 | 394.00 | 551,900 |
| 2026-03-04 | 402.00 | 410.00 | 386.00 | 394.00 | 394.00 | 1,507,900 |
| 2026-03-03 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 785,400 |
| 2026-03-02 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 649,800 |
| 2026-02-27 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 413,300 |
| 2026-02-26 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 475,700 |
| 2026-02-25 | 418.00 | 420.00 | 414.00 | 416.00 | 416.00 | 198,300 |
| 2026-02-24 | 422.00 | 422.00 | 412.00 | 416.00 | 416.00 | 846,200 |
| 2026-02-23 | 418.00 | 424.00 | 414.00 | 422.00 | 422.00 | 811,700 |
| 2026-02-20 | 414.00 | 450.00 | 410.00 | 418.00 | 418.00 | 3,768,100 |
| 2026-02-19 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 550,200 |
| 2026-02-18 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | 853,300 |
| 2026-02-13 | 412.00 | 418.00 | 406.00 | 412.00 | 412.00 | 784,900 |
| 2026-02-12 | 408.00 | 418.00 | 404.00 | 410.00 | 410.00 | 1,313,400 |
| 2026-02-11 | 408.00 | 416.00 | 404.00 | 406.00 | 406.00 | 799,300 |
| 2026-02-10 | 404.00 | 410.00 | 402.00 | 402.00 | 402.00 | 505,600 |
| 2026-02-09 | 400.00 | 410.00 | 400.00 | 404.00 | 404.00 | 693,700 |
| 2026-02-06 | 412.00 | 412.00 | 386.00 | 404.00 | 404.00 | 950,900 |
| 2026-02-05 | 422.00 | 422.00 | 412.00 | 412.00 | 412.00 | 119,600 |
| 2026-02-04 | 412.00 | 424.00 | 408.00 | 412.00 | 412.00 | 907,600 |
| 2026-02-03 | 392.00 | 414.00 | 390.00 | 410.00 | 410.00 | 1,329,900 |
| 2026-02-02 | 412.00 | 412.00 | 390.00 | 398.00 | 398.00 | 1,260,300 |
| 2026-01-30 | 404.00 | 418.00 | 400.00 | 410.00 | 410.00 | 1,631,500 |
| 2026-01-29 | 410.00 | 410.00 | 352.00 | 398.00 | 398.00 | 1,446,300 |
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.