Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,325,800 |
| 2022-08-05 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,105,100 |
| 2022-08-04 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 906,800 |
| 2022-08-03 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 518,800 |
| 2022-08-02 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 7,063,200 |
| 2022-08-01 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 742,200 |
| 2022-07-29 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 967,700 |
| 2022-07-28 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 819,900 |
| 2022-07-27 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,021,700 |
| 2022-07-26 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,192,000 |
| 2022-07-25 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 353,600 |
| 2022-07-22 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 598,800 |
| 2022-07-21 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 2,964,100 |
| 2022-07-20 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 367,700 |
| 2022-07-19 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,696,600 |
| 2022-07-18 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,042,600 |
| 2022-07-15 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 2,287,400 |
| 2022-07-14 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,277,400 |
| 2022-07-13 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 149,900 |
| 2022-07-12 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,334,300 |
| 2022-07-11 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 270,900 |
| 2022-07-08 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 428,800 |
| 2022-07-07 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 557,400 |
| 2022-07-06 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 604,900 |
| 2022-07-05 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 519,400 |
| 2022-07-04 | 51.000 | 53.000 | 51.000 | 51.000 | 47.207 | 5,773,000 |
| 2022-07-01 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 1,555,300 |
| 2022-06-30 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 1,149,900 |
| 2022-06-29 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 1,674,200 |
| 2022-06-28 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 3,919,500 |
| 2022-06-27 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 999,500 |
| 2022-06-24 | 51.000 | 52.000 | 51.000 | 51.000 | 47.207 | 6,429,300 |
| 2022-06-23 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,417,700 |
| 2022-06-22 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,332,200 |
| 2022-06-21 | 51.000 | 52.000 | 51.000 | 52.000 | 48.133 | 1,885,800 |
| 2022-06-20 | 52.000 | 52.000 | 51.000 | 51.000 | 47.207 | 1,435,400 |
| 2022-06-17 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 2,484,200 |
| 2022-06-16 | 52.000 | 53.000 | 51.000 | 52.000 | 48.133 | 3,047,600 |
| 2022-06-15 | 52.000 | 52.000 | 51.000 | 52.000 | 48.133 | 2,244,100 |
| 2022-06-14 | 53.000 | 53.000 | 51.000 | 52.000 | 48.133 | 3,659,300 |
| 2022-06-13 | 53.000 | 53.000 | 51.000 | 51.000 | 47.207 | 14,292,200 |
| 2022-06-10 | 52.000 | 53.000 | 52.000 | 53.000 | 49.059 | 2,882,500 |
| 2022-06-09 | 53.000 | 54.000 | 52.000 | 52.000 | 48.133 | 5,381,200 |
| 2022-06-08 | 54.000 | 54.000 | 52.000 | 52.000 | 48.133 | 5,797,800 |
| 2022-06-07 | 53.000 | 54.000 | 52.000 | 53.000 | 49.059 | 18,048,400 |
| 2022-06-06 | 54.000 | 54.000 | 53.000 | 53.000 | 49.059 | 2,890,100 |
| 2022-06-03 | 54.000 | 54.000 | 53.000 | 54.000 | 49.984 | 1,213,400 |
| 2022-06-02 | 53.000 | 54.000 | 53.000 | 53.000 | 49.059 | 1,517,000 |
| 2022-05-31 | 54.000 | 54.000 | 53.000 | 53.000 | 49.059 | 1,473,800 |
| 2022-05-30 | 54.000 | 55.000 | 53.000 | 53.000 | 49.059 | 6,624,900 |
| 2022-05-27 | 53.000 | 54.000 | 53.000 | 53.000 | 49.059 | 1,847,500 |
| 2022-05-25 | 53.000 | 53.000 | 52.000 | 53.000 | 49.059 | 3,491,300 |
| 2022-05-24 | 53.000 | 54.000 | 52.000 | 53.000 | 49.059 | 3,354,300 |
| 2022-05-23 | 53.000 | 54.000 | 53.000 | 53.000 | 49.059 | 1,466,100 |
| 2022-05-20 | 53.000 | 54.000 | 53.000 | 53.000 | 49.059 | 892,400 |
| 2022-05-19 | 54.000 | 54.000 | 53.000 | 53.000 | 49.059 | 2,802,300 |
| 2022-05-18 | 54.000 | 54.000 | 53.000 | 54.000 | 49.984 | 6,115,300 |
| 2022-05-17 | 53.000 | 54.000 | 53.000 | 54.000 | 49.984 | 3,854,800 |
| 2022-05-13 | 54.000 | 55.000 | 52.000 | 53.000 | 49.059 | 6,382,500 |
| 2022-05-12 | 54.000 | 55.000 | 53.000 | 54.000 | 49.984 | 2,435,300 |
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.