Indo Acidatama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	53.000	53.000	52.000	52.000	48.133	1,209,300
2022-10-31	52.000	53.000	51.000	53.000	49.059	324,000
2022-10-28	52.000	53.000	51.000	52.000	48.133	484,300
2022-10-27	52.000	52.000	51.000	52.000	48.133	467,100
2022-10-26	52.000	52.000	51.000	51.000	47.207	340,200
2022-10-25	52.000	52.000	51.000	51.000	47.207	267,000
2022-10-24	53.000	53.000	51.000	52.000	48.133	804,700
2022-10-21	52.000	53.000	51.000	52.000	48.133	492,100
2022-10-20	52.000	52.000	51.000	51.000	47.207	221,000
2022-10-19	52.000	52.000	51.000	52.000	48.133	679,200
2022-10-18	51.000	52.000	51.000	52.000	48.133	87,500
2022-10-17	52.000	53.000	51.000	51.000	47.207	2,918,800
2022-10-14	53.000	53.000	52.000	52.000	48.133	419,200
2022-10-13	52.000	53.000	52.000	52.000	48.133	2,553,900
2022-10-12	52.000	54.000	52.000	52.000	48.133	2,004,900
2022-10-11	53.000	53.000	52.000	52.000	48.133	454,000
2022-10-10	53.000	53.000	52.000	53.000	49.059	349,600
2022-10-07	53.000	53.000	52.000	52.000	48.133	95,500
2022-10-06	53.000	53.000	52.000	53.000	49.059	237,900
2022-10-05	53.000	53.000	52.000	53.000	49.059	615,500
2022-10-04	52.000	53.000	52.000	52.000	48.133	765,000
2022-10-03	53.000	53.000	52.000	52.000	48.133	156,100
2022-09-30	53.000	53.000	52.000	53.000	49.059	2,484,000
2022-09-29	54.000	54.000	52.000	53.000	49.059	445,000
2022-09-28	53.000	54.000	52.000	53.000	49.059	656,400
2022-09-27	53.000	53.000	52.000	53.000	49.059	937,900
2022-09-26	54.000	54.000	52.000	53.000	49.059	1,185,000
2022-09-23	53.000	54.000	53.000	54.000	49.984	221,800
2022-09-22	54.000	54.000	52.000	53.000	49.059	797,700
2022-09-21	53.000	54.000	53.000	53.000	49.059	1,175,200
2022-09-20	54.000	54.000	53.000	53.000	49.059	1,411,400
2022-09-19	53.000	54.000	53.000	54.000	49.984	919,300
2022-09-16	54.000	54.000	53.000	53.000	49.059	637,100
2022-09-15	53.000	55.000	53.000	54.000	49.984	3,216,700
2022-09-14	54.000	54.000	53.000	53.000	49.059	1,384,600
2022-09-13	53.000	54.000	52.000	54.000	49.984	11,735,800
2022-09-12	53.000	54.000	53.000	53.000	49.059	6,481,600
2022-09-09	54.000	55.000	53.000	53.000	49.059	1,931,200
2022-09-08	54.000	55.000	54.000	54.000	49.984	1,260,700
2022-09-07	55.000	55.000	53.000	54.000	49.984	1,549,100
2022-09-06	54.000	55.000	53.000	55.000	50.910	3,020,700
2022-09-05	53.000	54.000	53.000	53.000	49.059	1,187,900
2022-09-02	54.000	55.000	53.000	53.000	49.059	1,661,400
2022-09-01	54.000	54.000	53.000	54.000	49.984	1,109,900
2022-08-31	54.000	55.000	53.000	53.000	49.059	2,065,600
2022-08-30	52.000	56.000	52.000	54.000	49.984	8,210,100
2022-08-29	53.000	53.000	52.000	53.000	49.059	1,455,400
2022-08-26	52.000	53.000	51.000	53.000	49.059	6,288,000
2022-08-25	52.000	52.000	51.000	51.000	47.207	1,035,500
2022-08-24	52.000	53.000	51.000	52.000	48.133	8,447,900
2022-08-23	51.000	52.000	51.000	51.000	47.207	443,200
2022-08-22	51.000	52.000	51.000	52.000	48.133	473,800
2022-08-19	52.000	52.000	51.000	52.000	48.133	819,900
2022-08-18	52.000	52.000	51.000	52.000	48.133	86,700
2022-08-16	52.000	52.000	51.000	52.000	48.133	1,536,600
2022-08-15	52.000	52.000	51.000	52.000	48.133	400,600
2022-08-12	51.000	52.000	51.000	51.000	47.207	476,200
2022-08-11	52.000	52.000	51.000	52.000	48.133	205,600
2022-08-10	51.000	52.000	51.000	52.000	48.133	109,200
2022-08-09	52.000	52.000	51.000	51.000	47.207	1,756,600

← NewerPage 17 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.