Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.171 | 4,105,100 |
| 2024-10-30 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 8,298,900 |
| 2024-10-29 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 2,491,300 |
| 2024-10-28 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 1,100,900 |
| 2024-10-25 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 605,000 |
| 2024-10-24 | 52.000 | 53.000 | 50.000 | 51.000 | 49.134 | 1,883,500 |
| 2024-10-23 | 53.000 | 53.000 | 51.000 | 52.000 | 50.098 | 1,078,500 |
| 2024-10-22 | 53.000 | 53.000 | 52.000 | 52.000 | 50.098 | 379,500 |
| 2024-10-21 | 51.000 | 53.000 | 51.000 | 53.000 | 51.061 | 2,876,300 |
| 2024-10-18 | 51.000 | 52.000 | 51.000 | 51.000 | 49.134 | 2,402,800 |
| 2024-10-17 | 51.000 | 52.000 | 51.000 | 51.000 | 49.134 | 1,904,000 |
| 2024-10-16 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 698,100 |
| 2024-10-15 | 51.000 | 52.000 | 51.000 | 52.000 | 50.098 | 354,500 |
| 2024-10-14 | 51.000 | 52.000 | 50.000 | 51.000 | 49.134 | 1,851,400 |
| 2024-10-11 | 51.000 | 51.000 | 50.000 | 50.000 | 48.171 | 1,439,400 |
| 2024-10-10 | 51.000 | 52.000 | 50.000 | 50.000 | 48.171 | 4,742,300 |
| 2024-10-09 | 51.000 | 52.000 | 51.000 | 51.000 | 49.134 | 1,187,300 |
| 2024-10-08 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 2,883,900 |
| 2024-10-07 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 1,727,600 |
| 2024-10-04 | 51.000 | 52.000 | 51.000 | 51.000 | 49.134 | 846,800 |
| 2024-10-03 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 612,100 |
| 2024-10-02 | 52.000 | 52.000 | 51.000 | 52.000 | 50.098 | 931,700 |
| 2024-10-01 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 161,800 |
| 2024-09-30 | 52.000 | 52.000 | 51.000 | 51.000 | 49.134 | 880,800 |
| 2024-09-27 | 51.000 | 53.000 | 51.000 | 52.000 | 50.098 | 1,017,500 |
| 2024-09-26 | 52.000 | 53.000 | 51.000 | 51.000 | 49.134 | 652,800 |
| 2024-09-25 | 52.000 | 53.000 | 51.000 | 52.000 | 50.098 | 1,110,900 |
| 2024-09-24 | 52.000 | 53.000 | 51.000 | 52.000 | 50.098 | 2,098,800 |
| 2024-09-23 | 51.000 | 53.000 | 51.000 | 53.000 | 51.061 | 480,500 |
| 2024-09-20 | 52.000 | 53.000 | 51.000 | 51.000 | 49.134 | 637,700 |
| 2024-09-19 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 438,600 |
| 2024-09-18 | 52.000 | 53.000 | 52.000 | 53.000 | 51.061 | 444,500 |
| 2024-09-17 | 51.000 | 53.000 | 51.000 | 53.000 | 51.061 | 1,838,800 |
| 2024-09-13 | 53.000 | 53.000 | 51.000 | 51.000 | 49.134 | 2,218,600 |
| 2024-09-12 | 53.000 | 53.000 | 52.000 | 52.000 | 50.098 | 313,600 |
| 2024-09-11 | 53.000 | 53.000 | 52.000 | 52.000 | 50.098 | 267,700 |
| 2024-09-10 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 242,900 |
| 2024-09-09 | 53.000 | 54.000 | 52.000 | 52.000 | 50.098 | 2,118,200 |
| 2024-09-06 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 851,000 |
| 2024-09-05 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 7,015,000 |
| 2024-09-04 | 52.000 | 53.000 | 52.000 | 53.000 | 51.061 | 543,200 |
| 2024-09-03 | 52.000 | 53.000 | 52.000 | 52.000 | 50.098 | 543,300 |
| 2024-09-02 | 53.000 | 53.000 | 52.000 | 52.000 | 50.098 | 312,200 |
| 2024-08-30 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 3,122,600 |
| 2024-08-29 | 53.000 | 54.000 | 52.000 | 52.000 | 50.098 | 1,426,400 |
| 2024-08-28 | 54.000 | 54.000 | 52.000 | 52.000 | 50.098 | 2,894,500 |
| 2024-08-27 | 55.000 | 55.000 | 53.000 | 53.000 | 51.061 | 1,101,900 |
| 2024-08-26 | 54.000 | 55.000 | 52.000 | 53.000 | 51.061 | 4,216,700 |
| 2024-08-23 | 52.000 | 54.000 | 52.000 | 54.000 | 52.024 | 4,370,300 |
| 2024-08-22 | 53.000 | 54.000 | 52.000 | 52.000 | 50.098 | 2,300,400 |
| 2024-08-21 | 54.000 | 55.000 | 53.000 | 54.000 | 52.024 | 770,500 |
| 2024-08-20 | 53.000 | 54.000 | 52.000 | 54.000 | 52.024 | 2,596,900 |
| 2024-08-19 | 53.000 | 53.000 | 51.000 | 53.000 | 51.061 | 4,241,300 |
| 2024-08-16 | 53.000 | 53.000 | 52.000 | 53.000 | 51.061 | 323,900 |
| 2024-08-15 | 51.000 | 53.000 | 51.000 | 52.000 | 50.098 | 4,164,300 |
| 2024-08-14 | 52.000 | 53.000 | 51.000 | 51.000 | 49.134 | 5,352,700 |
| 2024-08-13 | 53.000 | 53.000 | 51.000 | 53.000 | 51.061 | 1,963,300 |
| 2024-08-12 | 53.000 | 54.000 | 51.000 | 52.000 | 50.098 | 11,323,900 |
| 2024-08-09 | 53.000 | 53.000 | 51.000 | 52.000 | 50.098 | 7,034,900 |
| 2024-08-08 | 51.000 | 57.000 | 50.000 | 52.000 | 50.098 | 27,129,700 |
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.