Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 910,800 |
| 2025-08-13 | 432.00 | 460.00 | 418.00 | 428.00 | 428.00 | 16,577,900 |
| 2025-08-12 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | 1,144,000 |
| 2025-08-11 | 428.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1,579,900 |
| 2025-08-08 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | 456,000 |
| 2025-08-07 | 432.00 | 446.00 | 428.00 | 436.00 | 436.00 | 2,303,500 |
| 2025-08-06 | 438.00 | 440.00 | 430.00 | 432.00 | 432.00 | 1,070,300 |
| 2025-08-05 | 448.00 | 454.00 | 434.00 | 436.00 | 436.00 | 1,870,600 |
| 2025-08-04 | 432.00 | 440.00 | 426.00 | 440.00 | 440.00 | 2,783,900 |
| 2025-08-01 | 418.00 | 428.00 | 418.00 | 424.00 | 424.00 | 1,302,100 |
| 2025-07-31 | 414.00 | 420.00 | 404.00 | 414.00 | 414.00 | 2,181,600 |
| 2025-07-30 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 891,700 |
| 2025-07-29 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 1,098,800 |
| 2025-07-28 | 410.00 | 416.00 | 402.00 | 410.00 | 410.00 | 1,554,900 |
| 2025-07-25 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | 1,141,300 |
| 2025-07-24 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 705,500 |
| 2025-07-23 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | 1,491,100 |
| 2025-07-22 | 424.00 | 426.00 | 416.00 | 418.00 | 418.00 | 860,100 |
| 2025-07-21 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | 724,200 |
| 2025-07-18 | 416.00 | 430.00 | 414.00 | 428.00 | 428.00 | 2,010,800 |
| 2025-07-17 | 420.00 | 422.00 | 414.00 | 416.00 | 416.00 | 1,048,100 |
| 2025-07-16 | 422.00 | 428.00 | 416.00 | 418.00 | 418.00 | 1,743,400 |
| 2025-07-15 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | 1,072,100 |
| 2025-07-14 | 424.00 | 426.00 | 414.00 | 418.00 | 418.00 | 966,400 |
| 2025-07-11 | 426.00 | 434.00 | 418.00 | 424.00 | 424.00 | 989,600 |
| 2025-07-10 | 418.00 | 430.00 | 418.00 | 422.00 | 422.00 | 1,651,800 |
| 2025-07-09 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 630,500 |
| 2025-07-08 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | 1,025,800 |
| 2025-07-07 | 416.00 | 430.00 | 416.00 | 420.00 | 420.00 | 1,265,800 |
| 2025-07-04 | 412.00 | 422.00 | 400.00 | 418.00 | 418.00 | 1,735,000 |
| 2025-07-03 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | 1,021,800 |
| 2025-07-02 | 414.00 | 416.00 | 400.00 | 408.00 | 408.00 | 890,200 |
| 2025-07-01 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 943,800 |
| 2025-06-30 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 1,156,500 |
| 2025-06-26 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | 864,000 |
| 2025-06-25 | 434.00 | 436.00 | 386.00 | 418.00 | 418.00 | 1,841,300 |
| 2025-06-24 | 422.00 | 436.00 | 422.00 | 430.00 | 430.00 | 720,200 |
| 2025-06-23 | 430.00 | 430.00 | 400.00 | 422.00 | 422.00 | 1,495,000 |
| 2025-06-20 | 448.00 | 456.00 | 430.00 | 434.00 | 434.00 | 1,184,700 |
| 2025-06-19 | 460.00 | 466.00 | 440.00 | 448.00 | 448.00 | 2,083,200 |
| 2025-06-18 | 456.00 | 474.00 | 452.00 | 454.00 | 454.00 | 2,026,300 |
| 2025-06-17 | 454.00 | 460.00 | 446.00 | 456.00 | 456.00 | 938,300 |
| 2025-06-16 | 474.00 | 474.00 | 454.00 | 454.00 | 454.00 | 2,418,400 |
| 2025-06-13 | 486.00 | 505.00 | 468.00 | 472.00 | 472.00 | 5,295,200 |
| 2025-06-12 | 472.00 | 520.00 | 472.00 | 486.00 | 486.00 | 10,713,000 |
| 2025-06-11 | 480.00 | 484.00 | 470.00 | 472.00 | 472.00 | 1,365,500 |
| 2025-06-10 | 482.00 | 484.00 | 470.00 | 478.00 | 478.00 | 2,074,700 |
| 2025-06-05 | 486.00 | 505.00 | 474.00 | 480.00 | 480.00 | 1,626,300 |
| 2025-06-04 | 480.00 | 500.00 | 478.00 | 482.00 | 482.00 | 3,083,300 |
| 2025-06-03 | 520.00 | 520.00 | 480.00 | 480.00 | 480.00 | 6,526,000 |
| 2025-06-02 | 444.00 | 545.00 | 444.00 | 530.00 | 530.00 | 21,762,300 |
| 2025-05-28 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | 178,300 |
| 2025-05-27 | 456.00 | 456.00 | 432.00 | 442.00 | 442.00 | 1,278,100 |
| 2025-05-26 | 470.00 | 472.00 | 450.00 | 456.00 | 456.00 | 1,228,700 |
| 2025-05-23 | 466.00 | 470.00 | 464.00 | 470.00 | 470.00 | 847,000 |
| 2025-05-22 | 460.00 | 470.00 | 460.00 | 468.00 | 468.00 | 1,277,700 |
| 2025-05-21 | 466.00 | 474.00 | 462.00 | 462.00 | 462.00 | 2,670,400 |
| 2025-05-20 | 444.00 | 472.00 | 444.00 | 466.00 | 466.00 | 4,560,700 |
| 2025-05-19 | 428.00 | 446.00 | 428.00 | 438.00 | 438.00 | 2,380,800 |
| 2025-05-16 | 420.00 | 424.00 | 416.00 | 424.00 | 424.00 | 1,041,700 |
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.