Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 537,700 |
| 2025-01-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 297,300 |
| 2025-01-30 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 345,300 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 258,200 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,232,000 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 89,900 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 46,000 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 298,100 |
| 2025-01-17 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 2,660,800 |
| 2025-01-16 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 53,400 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 81,800 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 58,200 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 20,700 |
| 2025-01-10 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 382,700 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 152,700 |
| 2025-01-08 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 161,600 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 79,700 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 784,900 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 104,500 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 105,000 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 26,800 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 47,600 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 153,200 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 81,200 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 320,600 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 71,400 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 13,000 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 151,100 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 181,800 |
| 2024-12-13 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 191,100 |
| 2024-12-12 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 663,600 |
| 2024-12-11 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 539,900 |
| 2024-12-10 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 219,700 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 846,400 |
| 2024-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 437,000 |
| 2024-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 11,042,300 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 353,400 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 103,600 |
| 2024-12-02 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 243,800 |
| 2024-11-29 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 205,200 |
| 2024-11-28 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 603,900 |
| 2024-11-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 478,700 |
| 2024-11-25 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 946,100 |
| 2024-11-22 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 452,900 |
| 2024-11-21 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 747,500 |
| 2024-11-20 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 304,200 |
| 2024-11-19 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 143,900 |
| 2024-11-18 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 849,100 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.171 | 1,917,100 |
| 2024-11-14 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 245,900 |
| 2024-11-13 | 50.000 | 51.000 | 50.000 | 51.000 | 49.134 | 283,600 |
| 2024-11-12 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,069,100 |
| 2024-11-11 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 3,333,400 |
| 2024-11-08 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,577,800 |
| 2024-11-07 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 3,347,900 |
| 2024-11-06 | 51.000 | 51.000 | 50.000 | 51.000 | 49.134 | 444,100 |
| 2024-11-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 4,268,200 |
| 2024-11-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 800,200 |
| 2024-11-01 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 656,900 |
| 2024-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 4,105,100 |
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.