Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 1,061,500 |
| 2025-05-14 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1,043,200 |
| 2025-05-09 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 969,500 |
| 2025-05-08 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 1,083,900 |
| 2025-05-07 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 610,900 |
| 2025-05-06 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1,191,500 |
| 2025-05-05 | 416.00 | 418.00 | 406.00 | 412.00 | 412.00 | 885,800 |
| 2025-05-02 | 410.00 | 420.00 | 408.00 | 416.00 | 416.00 | 695,700 |
| 2025-04-30 | 406.00 | 412.00 | 402.00 | 410.00 | 410.00 | 931,200 |
| 2025-04-29 | 402.00 | 410.00 | 402.00 | 406.00 | 406.00 | 166,500 |
| 2025-04-28 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 544,200 |
| 2025-04-25 | 398.00 | 406.00 | 398.00 | 402.00 | 402.00 | 573,900 |
| 2025-04-24 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | 657,900 |
| 2025-04-23 | 398.00 | 404.00 | 396.00 | 404.00 | 404.00 | 725,600 |
| 2025-04-22 | 402.00 | 406.00 | 392.00 | 400.00 | 400.00 | 1,375,200 |
| 2025-04-21 | 396.00 | 408.00 | 396.00 | 402.00 | 402.00 | 558,700 |
| 2025-04-17 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | 538,300 |
| 2025-04-16 | 396.00 | 402.00 | 394.00 | 398.00 | 398.00 | 826,400 |
| 2025-04-15 | 394.00 | 402.00 | 394.00 | 394.00 | 394.00 | 816,900 |
| 2025-04-14 | 386.00 | 396.00 | 380.00 | 390.00 | 390.00 | 913,500 |
| 2025-04-11 | 378.00 | 386.00 | 378.00 | 382.00 | 382.00 | 1,032,100 |
| 2025-04-10 | 380.00 | 400.00 | 376.00 | 378.00 | 378.00 | 3,427,900 |
| 2025-04-09 | 374.00 | 380.00 | 370.00 | 376.00 | 376.00 | 817,400 |
| 2025-04-08 | 378.00 | 378.00 | 354.00 | 374.00 | 374.00 | 1,213,800 |
| 2025-03-27 | 380.00 | 428.00 | 374.00 | 394.00 | 394.00 | 2,638,500 |
| 2025-03-26 | 380.00 | 400.00 | 378.00 | 380.00 | 380.00 | 4,183,400 |
| 2025-03-25 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 669,300 |
| 2025-03-24 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | 819,900 |
| 2025-03-21 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | 961,300 |
| 2025-03-20 | 382.00 | 390.00 | 378.00 | 386.00 | 386.00 | 1,357,900 |
| 2025-03-19 | 378.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1,147,900 |
| 2025-03-18 | 382.00 | 384.00 | 370.00 | 380.00 | 380.00 | 1,027,300 |
| 2025-03-17 | 384.00 | 384.00 | 376.00 | 382.00 | 382.00 | 897,400 |
| 2025-03-14 | 378.00 | 386.00 | 378.00 | 382.00 | 382.00 | 840,600 |
| 2025-03-13 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | 844,800 |
| 2025-03-12 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 1,041,500 |
| 2025-03-11 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 616,000 |
| 2025-03-10 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 730,700 |
| 2025-03-07 | 384.00 | 390.00 | 382.00 | 386.00 | 386.00 | 464,300 |
| 2025-03-06 | 382.00 | 390.00 | 382.00 | 384.00 | 384.00 | 782,800 |
| 2025-03-05 | 382.00 | 388.00 | 382.00 | 382.00 | 382.00 | 840,700 |
| 2025-03-04 | 386.00 | 388.00 | 378.00 | 382.00 | 382.00 | 615,500 |
| 2025-03-03 | 390.00 | 390.00 | 378.00 | 388.00 | 388.00 | 993,200 |
| 2025-02-28 | 396.00 | 396.00 | 380.00 | 390.00 | 390.00 | 1,037,200 |
| 2025-02-27 | 396.00 | 400.00 | 388.00 | 396.00 | 396.00 | 1,087,300 |
| 2025-02-26 | 390.00 | 398.00 | 388.00 | 396.00 | 396.00 | 1,022,900 |
| 2025-02-25 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1,051,600 |
| 2025-02-24 | 394.00 | 396.00 | 390.00 | 394.00 | 394.00 | 718,400 |
| 2025-02-21 | 398.00 | 404.00 | 394.00 | 396.00 | 396.00 | 362,700 |
| 2025-02-20 | 398.00 | 400.00 | 394.00 | 398.00 | 398.00 | 632,600 |
| 2025-02-19 | 398.00 | 408.00 | 398.00 | 398.00 | 398.00 | 1,275,100 |
| 2025-02-18 | 398.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1,123,800 |
| 2025-02-17 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1,194,200 |
| 2025-02-14 | 392.00 | 394.00 | 388.00 | 392.00 | 392.00 | 651,500 |
| 2025-02-13 | 390.00 | 402.00 | 386.00 | 390.00 | 390.00 | 1,247,200 |
| 2025-02-12 | 390.00 | 400.00 | 388.00 | 390.00 | 390.00 | 593,300 |
| 2025-02-11 | 392.00 | 396.00 | 382.00 | 390.00 | 390.00 | 1,157,300 |
| 2025-02-10 | 396.00 | 400.00 | 390.00 | 394.00 | 394.00 | 995,500 |
| 2025-02-07 | 396.00 | 400.00 | 392.00 | 394.00 | 394.00 | 1,138,600 |
| 2025-02-06 | 402.00 | 402.00 | 392.00 | 396.00 | 396.00 | 571,000 |
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.