Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 472.00 | 476.00 | 456.00 | 460.00 | 460.00 | 1,252,400 |
| 2024-10-31 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 426,100 |
| 2024-10-30 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 754,600 |
| 2024-10-29 | 470.00 | 480.00 | 466.00 | 470.00 | 470.00 | 1,042,900 |
| 2024-10-28 | 472.00 | 476.00 | 468.00 | 470.00 | 470.00 | 593,100 |
| 2024-10-25 | 474.00 | 480.00 | 472.00 | 472.00 | 472.00 | 819,400 |
| 2024-10-24 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 936,300 |
| 2024-10-23 | 476.00 | 480.00 | 472.00 | 478.00 | 478.00 | 987,100 |
| 2024-10-22 | 478.00 | 482.00 | 472.00 | 476.00 | 476.00 | 1,161,100 |
| 2024-10-21 | 478.00 | 484.00 | 476.00 | 482.00 | 482.00 | 883,800 |
| 2024-10-18 | 482.00 | 482.00 | 476.00 | 480.00 | 480.00 | 1,079,400 |
| 2024-10-17 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 1,424,300 |
| 2024-10-16 | 476.00 | 482.00 | 476.00 | 478.00 | 478.00 | 954,200 |
| 2024-10-15 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | 729,100 |
| 2024-10-14 | 474.00 | 480.00 | 472.00 | 476.00 | 476.00 | 1,585,100 |
| 2024-10-11 | 472.00 | 498.00 | 470.00 | 474.00 | 474.00 | 18,827,300 |
| 2024-10-10 | 474.00 | 474.00 | 468.00 | 472.00 | 472.00 | 982,300 |
| 2024-10-09 | 474.00 | 476.00 | 470.00 | 472.00 | 472.00 | 750,900 |
| 2024-10-08 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 697,300 |
| 2024-10-07 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 714,600 |
| 2024-10-04 | 474.00 | 478.00 | 472.00 | 474.00 | 474.00 | 534,000 |
| 2024-10-03 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | 818,300 |
| 2024-10-02 | 480.00 | 482.00 | 472.00 | 474.00 | 474.00 | 1,762,000 |
| 2024-10-01 | 488.00 | 488.00 | 478.00 | 478.00 | 478.00 | 2,246,600 |
| 2024-09-30 | 486.00 | 515.00 | 478.00 | 486.00 | 486.00 | 12,262,700 |
| 2024-09-27 | 486.00 | 498.00 | 484.00 | 486.00 | 486.00 | 5,457,100 |
| 2024-09-26 | 482.00 | 496.00 | 480.00 | 486.00 | 486.00 | 3,197,400 |
| 2024-09-25 | 478.00 | 505.00 | 478.00 | 480.00 | 480.00 | 9,033,800 |
| 2024-09-24 | 480.00 | 488.00 | 474.00 | 478.00 | 478.00 | 2,393,400 |
| 2024-09-23 | 484.00 | 488.00 | 470.00 | 480.00 | 480.00 | 2,374,500 |
| 2024-09-20 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | 689,500 |
| 2024-09-19 | 486.00 | 490.00 | 480.00 | 480.00 | 480.00 | 1,199,500 |
| 2024-09-18 | 486.00 | 492.00 | 484.00 | 486.00 | 486.00 | 1,244,000 |
| 2024-09-17 | 482.00 | 498.00 | 478.00 | 486.00 | 486.00 | 2,206,900 |
| 2024-09-13 | 476.00 | 498.00 | 474.00 | 482.00 | 482.00 | 3,010,300 |
| 2024-09-12 | 488.00 | 490.00 | 470.00 | 476.00 | 476.00 | 2,303,600 |
| 2024-09-11 | 505.00 | 505.00 | 486.00 | 488.00 | 488.00 | 1,461,800 |
| 2024-09-10 | 484.00 | 510.00 | 484.00 | 496.00 | 496.00 | 3,583,800 |
| 2024-09-09 | 494.00 | 494.00 | 482.00 | 484.00 | 484.00 | 1,349,100 |
| 2024-09-06 | 482.00 | 510.00 | 478.00 | 492.00 | 492.00 | 4,520,600 |
| 2024-09-05 | 490.00 | 498.00 | 482.00 | 484.00 | 484.00 | 1,603,600 |
| 2024-09-04 | 494.00 | 500.00 | 482.00 | 488.00 | 488.00 | 2,132,100 |
| 2024-09-03 | 492.00 | 496.00 | 484.00 | 488.00 | 488.00 | 1,344,700 |
| 2024-09-02 | 494.00 | 496.00 | 482.00 | 492.00 | 492.00 | 1,131,900 |
| 2024-08-30 | 505.00 | 510.00 | 494.00 | 494.00 | 494.00 | 1,881,900 |
| 2024-08-29 | 505.00 | 535.00 | 494.00 | 500.00 | 500.00 | 4,364,500 |
| 2024-08-28 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 3,050,000 |
| 2024-08-27 | 510.00 | 550.00 | 510.00 | 515.00 | 515.00 | 9,592,200 |
| 2024-08-26 | 496.00 | 530.00 | 494.00 | 510.00 | 510.00 | 5,282,700 |
| 2024-08-23 | 484.00 | 505.00 | 484.00 | 494.00 | 494.00 | 5,178,500 |
| 2024-08-22 | 535.00 | 535.00 | 484.00 | 484.00 | 484.00 | 9,198,600 |
| 2024-08-21 | 470.00 | 570.00 | 468.00 | 530.00 | 530.00 | 24,282,400 |
| 2024-08-20 | 464.00 | 474.00 | 462.00 | 468.00 | 468.00 | 734,900 |
| 2024-08-19 | 470.00 | 476.00 | 464.00 | 464.00 | 464.00 | 1,094,700 |
| 2024-08-16 | 462.00 | 472.00 | 454.00 | 464.00 | 464.00 | 2,718,300 |
| 2024-08-15 | 456.00 | 460.00 | 452.00 | 454.00 | 454.00 | 1,317,600 |
| 2024-08-14 | 452.00 | 458.00 | 450.00 | 454.00 | 454.00 | 934,300 |
| 2024-08-13 | 454.00 | 458.00 | 452.00 | 452.00 | 452.00 | 1,050,500 |
| 2024-08-12 | 454.00 | 460.00 | 448.00 | 452.00 | 452.00 | 1,137,900 |
| 2024-08-09 | 448.00 | 458.00 | 442.00 | 454.00 | 454.00 | 1,156,000 |
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.