Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1,302,400 |
| 2025-02-04 | 400.00 | 406.00 | 392.00 | 398.00 | 398.00 | 1,675,400 |
| 2025-02-03 | 400.00 | 404.00 | 390.00 | 394.00 | 394.00 | 843,000 |
| 2025-01-31 | 396.00 | 418.00 | 392.00 | 400.00 | 400.00 | 2,059,700 |
| 2025-01-30 | 396.00 | 396.00 | 388.00 | 392.00 | 392.00 | 948,700 |
| 2025-01-24 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | 798,700 |
| 2025-01-23 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | 582,200 |
| 2025-01-22 | 392.00 | 430.00 | 388.00 | 398.00 | 398.00 | 2,645,300 |
| 2025-01-21 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | 562,600 |
| 2025-01-20 | 406.00 | 408.00 | 392.00 | 392.00 | 392.00 | 3,542,500 |
| 2025-01-17 | 390.00 | 450.00 | 376.00 | 406.00 | 406.00 | 7,035,700 |
| 2025-01-16 | 406.00 | 412.00 | 388.00 | 390.00 | 390.00 | 1,767,800 |
| 2025-01-15 | 404.00 | 410.00 | 396.00 | 408.00 | 408.00 | 1,280,900 |
| 2025-01-14 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 758,800 |
| 2025-01-13 | 420.00 | 430.00 | 408.00 | 410.00 | 410.00 | 1,101,600 |
| 2025-01-10 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | 1,270,600 |
| 2025-01-09 | 440.00 | 446.00 | 432.00 | 432.00 | 432.00 | 948,700 |
| 2025-01-08 | 438.00 | 452.00 | 436.00 | 440.00 | 440.00 | 1,978,300 |
| 2025-01-07 | 470.00 | 476.00 | 430.00 | 436.00 | 436.00 | 3,859,300 |
| 2025-01-06 | 412.00 | 480.00 | 412.00 | 466.00 | 466.00 | 12,453,200 |
| 2025-01-03 | 408.00 | 414.00 | 404.00 | 406.00 | 406.00 | 846,900 |
| 2025-01-02 | 402.00 | 432.00 | 400.00 | 408.00 | 408.00 | 2,492,200 |
| 2024-12-30 | 404.00 | 404.00 | 396.00 | 400.00 | 400.00 | 708,200 |
| 2024-12-27 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 471,800 |
| 2024-12-24 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | 581,900 |
| 2024-12-23 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 596,300 |
| 2024-12-20 | 396.00 | 402.00 | 392.00 | 396.00 | 396.00 | 812,400 |
| 2024-12-19 | 402.00 | 406.00 | 396.00 | 396.00 | 396.00 | 688,800 |
| 2024-12-18 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | 521,900 |
| 2024-12-17 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | 699,100 |
| 2024-12-16 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 602,300 |
| 2024-12-13 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 913,200 |
| 2024-12-12 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 610,300 |
| 2024-12-11 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 920,100 |
| 2024-12-10 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | 1,732,700 |
| 2024-12-09 | 404.00 | 424.00 | 404.00 | 424.00 | 424.00 | 1,509,300 |
| 2024-12-06 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 1,389,300 |
| 2024-12-05 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 750,700 |
| 2024-12-04 | 400.00 | 404.00 | 392.00 | 400.00 | 400.00 | 1,269,900 |
| 2024-12-03 | 408.00 | 410.00 | 400.00 | 400.00 | 400.00 | 677,600 |
| 2024-12-02 | 420.00 | 422.00 | 400.00 | 408.00 | 408.00 | 1,092,600 |
| 2024-11-29 | 420.00 | 424.00 | 414.00 | 420.00 | 420.00 | 1,145,500 |
| 2024-11-28 | 424.00 | 426.00 | 420.00 | 420.00 | 420.00 | 480,300 |
| 2024-11-26 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | 736,800 |
| 2024-11-25 | 418.00 | 428.00 | 416.00 | 426.00 | 426.00 | 1,173,800 |
| 2024-11-22 | 416.00 | 418.00 | 408.00 | 418.00 | 418.00 | 847,600 |
| 2024-11-21 | 424.00 | 430.00 | 414.00 | 414.00 | 414.00 | 920,600 |
| 2024-11-20 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 1,217,500 |
| 2024-11-19 | 422.00 | 426.00 | 420.00 | 424.00 | 424.00 | 625,600 |
| 2024-11-18 | 430.00 | 434.00 | 420.00 | 422.00 | 422.00 | 660,400 |
| 2024-11-15 | 436.00 | 440.00 | 428.00 | 428.00 | 428.00 | 976,400 |
| 2024-11-14 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 470,900 |
| 2024-11-13 | 426.00 | 444.00 | 426.00 | 440.00 | 440.00 | 401,000 |
| 2024-11-12 | 446.00 | 448.00 | 438.00 | 444.00 | 444.00 | 786,700 |
| 2024-11-11 | 458.00 | 458.00 | 446.00 | 446.00 | 446.00 | 779,600 |
| 2024-11-08 | 454.00 | 460.00 | 448.00 | 450.00 | 450.00 | 1,112,200 |
| 2024-11-07 | 456.00 | 458.00 | 452.00 | 454.00 | 454.00 | 694,200 |
| 2024-11-06 | 454.00 | 460.00 | 454.00 | 456.00 | 456.00 | 857,700 |
| 2024-11-05 | 460.00 | 464.00 | 454.00 | 460.00 | 460.00 | 904,400 |
| 2024-11-04 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 1,173,700 |
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.