Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 1,033,100 |
| 2024-08-06 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 27,926,800 |
| 2024-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 469,200 |
| 2024-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 742,700 |
| 2024-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,060,900 |
| 2024-07-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 12,033,300 |
| 2024-07-30 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 5,097,100 |
| 2024-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 878,100 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,514,700 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 513,600 |
| 2024-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 309,200 |
| 2024-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 312,500 |
| 2024-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 341,000 |
| 2024-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 889,100 |
| 2024-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 80,000 |
| 2024-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 17,100 |
| 2024-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 290,100 |
| 2024-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,979,200 |
| 2024-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,925,200 |
| 2024-07-11 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 3,705,800 |
| 2024-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 209,700 |
| 2024-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 398,700 |
| 2024-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 454,700 |
| 2024-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,517,800 |
| 2024-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 103,000 |
| 2024-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 47.207 | 3,135,100 |
| 2024-07-02 | 51.000 | 52.000 | 50.000 | 50.000 | 47.207 | 6,859,800 |
| 2024-07-01 | 51.000 | 52.000 | 50.000 | 51.000 | 48.152 | 2,148,500 |
| 2024-06-28 | 50.000 | 51.000 | 50.000 | 50.000 | 47.207 | 1,011,500 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 4,666,600 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 188,700 |
| 2024-06-25 | 50.000 | 51.000 | 50.000 | 50.000 | 47.207 | 1,233,200 |
| 2024-06-24 | 50.000 | 51.000 | 50.000 | 50.000 | 47.207 | 10,769,400 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 40,000 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 104,000 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 522,900 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 4,800 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 4,100 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 1,200 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 654,300 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 126,000 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 842,100 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 683,800 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 929,300 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 700,200 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 1,282,400 |
| 2024-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 47.207 | 13,640,500 |
| 2024-05-30 | 51.000 | 51.000 | 50.000 | 51.000 | 48.152 | 107,300 |
| 2024-05-29 | 51.000 | 51.000 | 50.000 | 51.000 | 48.152 | 212,500 |
| 2024-05-28 | 50.000 | 51.000 | 50.000 | 51.000 | 48.152 | 1,514,600 |
| 2024-05-27 | 51.000 | 51.000 | 50.000 | 50.000 | 47.207 | 1,051,700 |
| 2024-05-22 | 51.000 | 51.000 | 50.000 | 51.000 | 48.152 | 392,000 |
| 2024-05-21 | 51.000 | 51.000 | 50.000 | 51.000 | 48.152 | 247,300 |
| 2024-05-20 | 51.000 | 52.000 | 50.000 | 51.000 | 48.152 | 1,797,900 |
| 2024-05-17 | 50.000 | 51.000 | 50.000 | 51.000 | 48.152 | 895,800 |
| 2024-05-16 | 51.000 | 51.000 | 50.000 | 50.000 | 47.207 | 3,165,500 |
| 2024-05-15 | 51.000 | 51.000 | 50.000 | 50.000 | 47.207 | 1,884,000 |
| 2024-05-14 | 50.000 | 51.000 | 50.000 | 51.000 | 48.152 | 1,035,200 |
| 2024-05-13 | 51.000 | 51.000 | 50.000 | 50.000 | 47.207 | 2,558,200 |
| 2024-05-08 | 51.000 | 51.000 | 50.000 | 51.000 | 48.152 | 5,341,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.1000 IDR |
| 2025-06-26 | 1.0000 IDR |
| 2024-07-04 | 1.0000 IDR |
| 2023-06-14 | 1.0000 IDR |
| 2021-08-18 | 1.0000 IDR |
| 2020-08-07 | 2.0000 IDR |
| 2019-05-24 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.