Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 50.000 | 51.000 | 50.000 | 50.000 | 46.282 | 10,925,700 |
| 2023-01-24 | 51.000 | 52.000 | 50.000 | 50.000 | 46.282 | 728,400 |
| 2023-01-20 | 51.000 | 51.000 | 50.000 | 51.000 | 47.207 | 609,900 |
| 2023-01-19 | 51.000 | 51.000 | 50.000 | 51.000 | 47.207 | 248,400 |
| 2023-01-18 | 51.000 | 51.000 | 50.000 | 51.000 | 47.207 | 334,800 |
| 2023-01-17 | 50.000 | 51.000 | 50.000 | 51.000 | 47.207 | 645,400 |
| 2023-01-16 | 51.000 | 51.000 | 50.000 | 51.000 | 47.207 | 535,300 |
| 2023-01-13 | 51.000 | 52.000 | 50.000 | 51.000 | 47.207 | 376,400 |
| 2023-01-12 | 51.000 | 52.000 | 50.000 | 51.000 | 47.207 | 241,700 |
| 2023-01-11 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 201,800 |
| 2023-01-10 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 807,800 |
| 2023-01-09 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 105,800 |
| 2023-01-06 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 329,000 |
| 2023-01-05 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 303,800 |
| 2023-01-04 | 51.000 | 53.000 | 51.000 | 52.000 | 48.133 | 1,884,200 |
| 2023-01-03 | 52.000 | 53.000 | 51.000 | 51.000 | 47.207 | 2,979,800 |
| 2023-01-02 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 355,400 |
| 2022-12-30 | 52.000 | 52.000 | 50.000 | 52.000 | 48.133 | 539,300 |
| 2022-12-29 | 51.000 | 52.000 | 50.000 | 51.000 | 47.207 | 1,091,200 |
| 2022-12-28 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 128,000 |
| 2022-12-27 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 494,300 |
| 2022-12-26 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 88,200 |
| 2022-12-23 | 51.000 | 52.000 | 50.000 | 52.000 | 48.133 | 427,100 |
| 2022-12-22 | 51.000 | 52.000 | 50.000 | 52.000 | 48.133 | 3,559,700 |
| 2022-12-21 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,663,700 |
| 2022-12-20 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 509,500 |
| 2022-12-19 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 875,300 |
| 2022-12-16 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 342,700 |
| 2022-12-15 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 791,900 |
| 2022-12-14 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 117,700 |
| 2022-12-13 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 358,100 |
| 2022-12-12 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 497,800 |
| 2022-12-09 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 781,900 |
| 2022-12-08 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,787,800 |
| 2022-12-07 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 598,900 |
| 2022-12-06 | 53.000 | 53.000 | 51.000 | 53.000 | 49.059 | 566,000 |
| 2022-12-05 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 432,500 |
| 2022-12-02 | 52.000 | 53.000 | 52.000 | 53.000 | 49.059 | 589,800 |
| 2022-12-01 | 52.000 | 53.000 | 52.000 | 53.000 | 49.059 | 835,300 |
| 2022-11-30 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 1,077,000 |
| 2022-11-29 | 53.000 | 55.000 | 52.000 | 53.000 | 49.059 | 2,252,000 |
| 2022-11-28 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 322,900 |
| 2022-11-25 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 151,800 |
| 2022-11-24 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 88,400 |
| 2022-11-23 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 1,804,200 |
| 2022-11-22 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 965,200 |
| 2022-11-21 | 52.000 | 53.000 | 52.000 | 53.000 | 49.059 | 1,099,900 |
| 2022-11-18 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 524,600 |
| 2022-11-17 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 75,000 |
| 2022-11-16 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 329,700 |
| 2022-11-15 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 125,400 |
| 2022-11-14 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 602,500 |
| 2022-11-11 | 53.000 | 53.000 | 52.000 | 53.000 | 49.059 | 692,400 |
| 2022-11-10 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 8,810,900 |
| 2022-11-09 | 53.000 | 54.000 | 51.000 | 53.000 | 49.059 | 2,144,500 |
| 2022-11-08 | 53.000 | 53.000 | 52.000 | 52.000 | 48.133 | 2,585,800 |
| 2022-11-07 | 53.000 | 54.000 | 52.000 | 53.000 | 49.059 | 815,500 |
| 2022-11-04 | 53.000 | 53.000 | 52.000 | 53.000 | 49.059 | 1,237,600 |
| 2022-11-03 | 52.000 | 53.000 | 51.000 | 53.000 | 49.059 | 922,900 |
| 2022-11-02 | 52.000 | 53.000 | 52.000 | 52.000 | 48.133 | 240,600 |
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.