Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 52.000 | 53.000 | 51.000 | 53.000 | 52.103 | 3,334,200 |
| 2025-08-11 | 52.000 | 53.000 | 51.000 | 52.000 | 51.120 | 3,442,700 |
| 2025-08-08 | 52.000 | 54.000 | 52.000 | 52.000 | 51.120 | 6,107,100 |
| 2025-08-07 | 51.000 | 52.000 | 51.000 | 52.000 | 51.120 | 1,101,000 |
| 2025-08-06 | 51.000 | 52.000 | 51.000 | 51.000 | 50.137 | 4,046,300 |
| 2025-08-05 | 53.000 | 53.000 | 50.000 | 51.000 | 50.137 | 5,149,100 |
| 2025-08-04 | 50.000 | 55.000 | 50.000 | 53.000 | 52.103 | 16,224,700 |
| 2025-08-01 | 51.000 | 51.000 | 50.000 | 51.000 | 50.137 | 3,119,400 |
| 2025-07-31 | 51.000 | 51.000 | 50.000 | 51.000 | 50.137 | 3,563,200 |
| 2025-07-30 | 50.000 | 51.000 | 50.000 | 51.000 | 50.137 | 241,000 |
| 2025-07-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.154 | 179,400 |
| 2025-07-28 | 51.000 | 51.000 | 50.000 | 50.000 | 49.154 | 1,279,500 |
| 2025-07-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.154 | 682,200 |
| 2025-07-24 | 51.000 | 51.000 | 50.000 | 51.000 | 50.137 | 128,700 |
| 2025-07-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.137 | 2,076,600 |
| 2025-07-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.137 | 849,100 |
| 2025-07-21 | 51.000 | 51.000 | 50.000 | 51.000 | 50.137 | 3,821,200 |
| 2025-07-18 | 50.000 | 53.000 | 50.000 | 51.000 | 50.137 | 5,651,700 |
| 2025-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 246,900 |
| 2025-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 378,800 |
| 2025-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 82,100 |
| 2025-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 527,500 |
| 2025-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 73,300 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 93,200 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 126,900 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 58,500 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 33,200 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 124,800 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 8,700 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 10,400 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 2,179,800 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 25,400 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.154 | 34,000 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 403,700 |
| 2025-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,171,800 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 118,400 |
| 2025-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 137,700 |
| 2025-06-19 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,620,900 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 795,800 |
| 2025-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 803,900 |
| 2025-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,229,700 |
| 2025-06-13 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 3,084,900 |
| 2025-06-12 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 868,500 |
| 2025-06-11 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 693,200 |
| 2025-06-10 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 364,800 |
| 2025-06-05 | 51.000 | 51.000 | 50.000 | 51.000 | 49.134 | 1,347,200 |
| 2025-06-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,278,100 |
| 2025-06-03 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 1,993,600 |
| 2025-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,144,600 |
| 2025-05-28 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,962,000 |
| 2025-05-27 | 51.000 | 51.000 | 50.000 | 51.000 | 49.134 | 365,600 |
| 2025-05-26 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 1,347,000 |
| 2025-05-23 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 953,400 |
| 2025-05-22 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 2,774,100 |
| 2025-05-21 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 4,454,500 |
| 2025-05-20 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 5,642,900 |
| 2025-05-19 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 12,184,700 |
| 2025-05-16 | 50.000 | 52.000 | 50.000 | 51.000 | 49.134 | 16,519,800 |
| 2025-05-15 | 52.000 | 52.000 | 50.000 | 51.000 | 49.134 | 6,984,000 |
| 2025-05-14 | 53.000 | 53.000 | 50.000 | 52.000 | 50.098 | 18,969,800 |
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.