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 |
← NewerPage 3 of 3 · 131 trading days
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.