Indo Acidatama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	53.000	54.000	52.000	53.000	50.040	1,355,100
2023-08-02	54.000	54.000	52.000	52.000	49.096	4,467,000
2023-08-01	55.000	55.000	53.000	54.000	50.984	5,207,900
2023-07-31	52.000	55.000	52.000	54.000	50.984	16,057,800
2023-07-28	52.000	52.000	50.000	52.000	49.096	819,900
2023-07-27	51.000	52.000	50.000	52.000	49.096	2,191,100
2023-07-26	51.000	52.000	51.000	52.000	49.096	436,700
2023-07-25	52.000	52.000	50.000	52.000	49.096	3,298,900
2023-07-24	51.000	52.000	50.000	52.000	49.096	1,528,000
2023-07-21	52.000	53.000	50.000	52.000	49.096	7,277,300
2023-07-20	52.000	53.000	52.000	53.000	50.040	334,400
2023-07-18	52.000	55.000	52.000	52.000	49.096	3,073,600
2023-07-17	53.000	53.000	52.000	52.000	49.096	2,132,600
2023-07-14	53.000	54.000	52.000	53.000	50.040	1,773,100
2023-07-13	53.000	54.000	52.000	53.000	50.040	305,900
2023-07-12	53.000	55.000	52.000	53.000	50.040	2,618,600
2023-07-11	53.000	55.000	53.000	53.000	50.040	4,818,000
2023-07-10	52.000	54.000	52.000	53.000	50.040	382,700
2023-07-07	52.000	54.000	52.000	53.000	50.040	1,462,300
2023-07-06	50.000	55.000	50.000	52.000	49.096	12,058,000
2023-07-05	51.000	51.000	50.000	51.000	48.152	922,500
2023-07-04	50.000	51.000	50.000	51.000	48.152	1,047,200
2023-07-03	50.000	51.000	50.000	50.000	47.207	2,187,500
2023-06-27	51.000	52.000	50.000	50.000	47.207	5,634,800
2023-06-26	51.000	54.000	50.000	51.000	48.152	13,184,900
2023-06-23	50.000	51.000	50.000	50.000	47.207	2,547,100
2023-06-22	50.000	52.000	50.000	50.000	47.207	6,679,000
2023-06-21	50.000	51.000	50.000	50.000	47.207	2,376,700
2023-06-20	50.000	50.000	50.000	50.000	47.207	1,996,900
2023-06-19	50.000	50.000	50.000	50.000	47.207	20,900
2023-06-16	50.000	50.000	50.000	50.000	47.207	52,000
2023-06-15	50.000	51.000	50.000	50.000	47.207	611,600
2023-06-14	50.000	51.000	50.000	51.000	48.152	1,146,900
2023-06-13	50.000	51.000	50.000	51.000	47.207	2,885,000
2023-06-12	50.000	51.000	50.000	50.000	46.282	3,210,800
2023-06-09	51.000	51.000	50.000	50.000	46.282	499,400
2023-06-08	50.000	51.000	50.000	51.000	47.207	996,400
2023-06-07	50.000	51.000	50.000	50.000	46.282	1,124,800
2023-06-06	50.000	50.000	50.000	50.000	46.282	176,500
2023-06-05	50.000	50.000	50.000	50.000	46.282	524,300
2023-05-31	50.000	50.000	50.000	50.000	46.282	370,300
2023-05-30	50.000	50.000	50.000	50.000	46.282	2,097,000
2023-05-29	50.000	51.000	50.000	50.000	46.282	2,236,200
2023-05-26	50.000	51.000	50.000	50.000	46.282	629,700
2023-05-25	50.000	51.000	50.000	50.000	46.282	942,500
2023-05-24	50.000	51.000	50.000	50.000	46.282	726,700
2023-05-23	51.000	51.000	50.000	51.000	47.207	80,700
2023-05-22	50.000	51.000	50.000	51.000	47.207	1,236,100
2023-05-19	50.000	51.000	50.000	50.000	46.282	625,300
2023-05-17	50.000	51.000	50.000	50.000	46.282	1,258,600
2023-05-16	50.000	51.000	50.000	50.000	46.282	1,368,200
2023-05-15	51.000	51.000	50.000	50.000	46.282	1,659,200
2023-05-12	50.000	51.000	50.000	51.000	47.207	660,900
2023-05-11	50.000	50.000	50.000	50.000	46.282	474,000
2023-05-10	50.000	50.000	50.000	50.000	46.282	410,700
2023-05-09	50.000	50.000	50.000	50.000	46.282	812,500
2023-05-08	50.000	50.000	50.000	50.000	46.282	371,000
2023-05-05	50.000	51.000	50.000	50.000	46.282	1,151,500
2023-05-04	50.000	51.000	50.000	50.000	46.282	666,200
2023-05-03	50.000	51.000	50.000	51.000	47.207	542,900

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.