Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 980,200 |
| 2025-11-05 | 448.00 | 460.00 | 446.00 | 450.00 | 450.00 | 868,400 |
| 2025-11-04 | 450.00 | 454.00 | 444.00 | 446.00 | 446.00 | 885,700 |
| 2025-11-03 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,352,500 |
| 2025-10-31 | 456.00 | 464.00 | 436.00 | 450.00 | 450.00 | 1,912,600 |
| 2025-10-30 | 468.00 | 472.00 | 454.00 | 458.00 | 458.00 | 1,930,300 |
| 2025-10-29 | 464.00 | 466.00 | 444.00 | 450.00 | 450.00 | 1,176,600 |
| 2025-10-28 | 452.00 | 466.00 | 448.00 | 464.00 | 464.00 | 1,460,000 |
| 2025-10-27 | 466.00 | 468.00 | 448.00 | 452.00 | 452.00 | 1,748,400 |
| 2025-10-24 | 448.00 | 474.00 | 442.00 | 464.00 | 464.00 | 3,657,300 |
| 2025-10-23 | 440.00 | 452.00 | 434.00 | 448.00 | 448.00 | 989,600 |
| 2025-10-22 | 442.00 | 454.00 | 440.00 | 448.00 | 448.00 | 1,276,200 |
| 2025-10-21 | 444.00 | 450.00 | 438.00 | 442.00 | 442.00 | 944,000 |
| 2025-10-20 | 432.00 | 452.00 | 432.00 | 444.00 | 444.00 | 2,057,900 |
← NewerPage 5 of 5 · 254 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.