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 |
| 2025-10-17 | 438.00 | 446.00 | 430.00 | 430.00 | 430.00 | 1,306,200 |
| 2025-10-16 | 438.00 | 442.00 | 432.00 | 438.00 | 438.00 | 975,900 |
| 2025-10-15 | 456.00 | 456.00 | 430.00 | 438.00 | 438.00 | 1,824,100 |
| 2025-10-14 | 426.00 | 460.00 | 426.00 | 444.00 | 444.00 | 5,212,200 |
| 2025-10-13 | 428.00 | 428.00 | 418.00 | 426.00 | 426.00 | 934,900 |
| 2025-10-10 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | 621,400 |
| 2025-10-09 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 745,100 |
| 2025-10-08 | 424.00 | 426.00 | 422.00 | 426.00 | 426.00 | 520,000 |
| 2025-10-07 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | 826,000 |
| 2025-10-06 | 430.00 | 432.00 | 420.00 | 426.00 | 426.00 | 1,464,900 |
| 2025-10-03 | 434.00 | 434.00 | 426.00 | 432.00 | 432.00 | 675,800 |
| 2025-10-02 | 450.00 | 450.00 | 432.00 | 434.00 | 434.00 | 1,182,000 |
| 2025-10-01 | 440.00 | 452.00 | 438.00 | 444.00 | 444.00 | 3,106,300 |
| 2025-09-30 | 430.00 | 448.00 | 430.00 | 438.00 | 438.00 | 2,775,200 |
| 2025-09-29 | 426.00 | 434.00 | 426.00 | 430.00 | 430.00 | 1,114,500 |
| 2025-09-26 | 428.00 | 428.00 | 420.00 | 426.00 | 426.00 | 1,225,700 |
| 2025-09-25 | 420.00 | 436.00 | 418.00 | 422.00 | 422.00 | 1,847,200 |
| 2025-09-24 | 424.00 | 426.00 | 414.00 | 420.00 | 420.00 | 1,032,100 |
| 2025-09-23 | 418.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1,040,800 |
| 2025-09-22 | 418.00 | 442.00 | 416.00 | 418.00 | 418.00 | 8,544,000 |
| 2025-09-19 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 1,775,800 |
| 2025-09-18 | 424.00 | 426.00 | 418.00 | 418.00 | 418.00 | 866,600 |
| 2025-09-17 | 430.00 | 430.00 | 418.00 | 428.00 | 428.00 | 1,371,700 |
| 2025-09-16 | 426.00 | 438.00 | 414.00 | 424.00 | 424.00 | 5,895,800 |
| 2025-09-15 | 426.00 | 440.00 | 408.00 | 420.00 | 420.00 | 16,634,400 |
| 2025-09-12 | 426.00 | 456.00 | 416.00 | 426.00 | 426.00 | 8,687,300 |
| 2025-09-11 | 428.00 | 428.00 | 418.00 | 424.00 | 424.00 | 679,500 |
| 2025-09-10 | 426.00 | 428.00 | 422.00 | 428.00 | 428.00 | 761,600 |
| 2025-09-09 | 422.00 | 430.00 | 418.00 | 428.00 | 428.00 | 765,700 |
| 2025-09-08 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | 856,700 |
| 2025-09-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-09-04 | 428.00 | 430.00 | 426.00 | 426.00 | 426.00 | 540,000 |
| 2025-09-03 | 430.00 | 430.00 | 414.00 | 426.00 | 426.00 | 1,160,600 |
| 2025-09-02 | 430.00 | 434.00 | 424.00 | 430.00 | 430.00 | 881,800 |
| 2025-09-01 | 428.00 | 432.00 | 416.00 | 426.00 | 426.00 | 875,100 |
| 2025-08-29 | 438.00 | 438.00 | 410.00 | 434.00 | 434.00 | 2,162,600 |
| 2025-08-28 | 436.00 | 442.00 | 434.00 | 438.00 | 438.00 | 1,143,600 |
| 2025-08-27 | 440.00 | 442.00 | 434.00 | 434.00 | 434.00 | 1,000,800 |
| 2025-08-26 | 448.00 | 448.00 | 436.00 | 438.00 | 438.00 | 1,196,000 |
| 2025-08-25 | 430.00 | 450.00 | 428.00 | 446.00 | 446.00 | 2,016,300 |
| 2025-08-22 | 432.00 | 432.00 | 426.00 | 430.00 | 430.00 | 1,123,800 |
| 2025-08-21 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | 881,500 |
| 2025-08-20 | 434.00 | 434.00 | 426.00 | 432.00 | 432.00 | 1,279,900 |
| 2025-08-19 | 428.00 | 438.00 | 424.00 | 430.00 | 430.00 | 1,567,500 |
| 2025-08-18 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-08-15 | 430.00 | 436.00 | 426.00 | 428.00 | 428.00 | 1,055,400 |
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.