Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 426.00 | 426.00 | 404.00 | 408.00 | 408.00 | 925,500 |
| 2026-01-27 | 426.00 | 430.00 | 418.00 | 426.00 | 426.00 | 1,020,900 |
| 2026-01-26 | 426.00 | 430.00 | 422.00 | 422.00 | 422.00 | 852,300 |
| 2026-01-23 | 426.00 | 430.00 | 420.00 | 424.00 | 424.00 | 1,606,000 |
| 2026-01-22 | 432.00 | 446.00 | 426.00 | 426.00 | 426.00 | 1,575,500 |
| 2026-01-21 | 436.00 | 440.00 | 430.00 | 432.00 | 432.00 | 1,002,500 |
| 2026-01-20 | 436.00 | 450.00 | 432.00 | 434.00 | 434.00 | 1,937,000 |
| 2026-01-19 | 434.00 | 438.00 | 430.00 | 434.00 | 434.00 | 1,478,000 |
| 2026-01-16 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-01-15 | 434.00 | 438.00 | 428.00 | 434.00 | 434.00 | 1,406,600 |
| 2026-01-14 | 434.00 | 460.00 | 428.00 | 432.00 | 432.00 | 27,330,200 |
| 2026-01-13 | 430.00 | 448.00 | 422.00 | 432.00 | 432.00 | 3,019,300 |
| 2026-01-12 | 438.00 | 458.00 | 424.00 | 430.00 | 430.00 | 6,969,000 |
| 2026-01-09 | 436.00 | 442.00 | 432.00 | 436.00 | 436.00 | 2,354,100 |
| 2026-01-08 | 430.00 | 452.00 | 426.00 | 436.00 | 436.00 | 5,747,700 |
| 2026-01-07 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | 1,005,100 |
| 2026-01-06 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | 1,151,000 |
| 2026-01-05 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | 841,000 |
| 2026-01-02 | 426.00 | 430.00 | 418.00 | 428.00 | 428.00 | 1,236,200 |
| 2026-01-01 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-12-31 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-12-30 | 424.00 | 434.00 | 422.00 | 424.00 | 424.00 | 959,500 |
| 2025-12-29 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 862,100 |
| 2025-12-26 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-12-25 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-12-24 | 426.00 | 428.00 | 400.00 | 414.00 | 414.00 | 1,861,300 |
| 2025-12-23 | 434.00 | 436.00 | 424.00 | 428.00 | 428.00 | 1,394,700 |
| 2025-12-22 | 444.00 | 450.00 | 434.00 | 434.00 | 434.00 | 1,699,000 |
| 2025-12-19 | 456.00 | 456.00 | 442.00 | 444.00 | 444.00 | 1,457,400 |
| 2025-12-18 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | 2,708,400 |
| 2025-12-17 | 452.00 | 452.00 | 436.00 | 446.00 | 446.00 | 1,384,900 |
| 2025-12-16 | 458.00 | 458.00 | 446.00 | 446.00 | 446.00 | 1,111,300 |
| 2025-12-15 | 442.00 | 462.00 | 434.00 | 456.00 | 456.00 | 3,145,500 |
| 2025-12-12 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 674,500 |
| 2025-12-11 | 444.00 | 444.00 | 434.00 | 442.00 | 442.00 | 1,922,100 |
| 2025-12-10 | 450.00 | 450.00 | 438.00 | 444.00 | 444.00 | 921,700 |
| 2025-12-09 | 436.00 | 468.00 | 434.00 | 444.00 | 444.00 | 6,926,400 |
| 2025-12-08 | 436.00 | 440.00 | 432.00 | 434.00 | 434.00 | 1,332,400 |
| 2025-12-05 | 438.00 | 442.00 | 434.00 | 436.00 | 436.00 | 1,167,100 |
| 2025-12-04 | 444.00 | 446.00 | 432.00 | 436.00 | 436.00 | 1,908,000 |
| 2025-12-03 | 440.00 | 446.00 | 436.00 | 440.00 | 440.00 | 1,503,600 |
| 2025-12-02 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1,016,500 |
| 2025-12-01 | 440.00 | 440.00 | 432.00 | 438.00 | 438.00 | 940,700 |
| 2025-11-28 | 438.00 | 438.00 | 432.00 | 438.00 | 438.00 | 1,172,400 |
| 2025-11-27 | 444.00 | 444.00 | 430.00 | 432.00 | 432.00 | 1,251,200 |
| 2025-11-26 | 444.00 | 446.00 | 430.00 | 438.00 | 438.00 | 897,000 |
| 2025-11-25 | 444.00 | 448.00 | 430.00 | 444.00 | 444.00 | 1,720,600 |
| 2025-11-24 | 440.00 | 448.00 | 432.00 | 438.00 | 438.00 | 1,272,500 |
| 2025-11-21 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 927,900 |
| 2025-11-20 | 446.00 | 450.00 | 444.00 | 444.00 | 444.00 | 460,500 |
| 2025-11-19 | 444.00 | 446.00 | 440.00 | 444.00 | 444.00 | 938,800 |
| 2025-11-18 | 446.00 | 448.00 | 440.00 | 444.00 | 444.00 | 1,577,600 |
| 2025-11-17 | 440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1,201,000 |
| 2025-11-14 | 444.00 | 450.00 | 440.00 | 440.00 | 440.00 | 1,574,100 |
| 2025-11-13 | 454.00 | 454.00 | 444.00 | 446.00 | 446.00 | 1,218,000 |
| 2025-11-12 | 458.00 | 458.00 | 448.00 | 454.00 | 454.00 | 795,300 |
| 2025-11-11 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 948,700 |
| 2025-11-10 | 448.00 | 458.00 | 446.00 | 456.00 | 456.00 | 1,390,000 |
| 2025-11-07 | 446.00 | 452.00 | 446.00 | 448.00 | 448.00 | 572,900 |
| 2025-11-06 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 980,200 |
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.