Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 106.00 | 115.00 | 106.00 | 106.00 | 106.00 | 174,666,100 |
| 2026-10-15 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | 92,203,700 |
| 2026-10-14 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | 89,605,200 |
| 2026-10-13 | 122.00 | 131.00 | 120.00 | 129.00 | 129.00 | 205,300,500 |
| 2026-10-12 | 138.00 | 138.00 | 121.00 | 122.00 | 122.00 | 203,938,200 |
| 2026-10-09 | 130.00 | 139.00 | 129.00 | 136.00 | 136.00 | 100,588,400 |
| 2026-10-08 | 142.00 | 146.00 | 134.00 | 134.00 | 134.00 | 213,388,500 |
| 2026-10-07 | 140.00 | 148.00 | 137.00 | 142.00 | 142.00 | 270,438,900 |
| 2026-10-06 | 145.00 | 150.00 | 139.00 | 140.00 | 140.00 | 387,658,900 |
| 2026-10-05 | 133.00 | 148.00 | 132.00 | 143.00 | 143.00 | 556,144,700 |
| 2026-10-02 | 132.00 | 141.00 | 129.00 | 132.00 | 132.00 | 350,814,500 |
| 2026-10-01 | 133.00 | 135.00 | 126.00 | 131.00 | 131.00 | 296,008,800 |
| 2026-09-30 | 127.00 | 141.00 | 123.00 | 134.00 | 134.00 | 829,688,900 |
| 2026-09-29 | 119.00 | 126.00 | 112.00 | 126.00 | 126.00 | 294,092,300 |
| 2026-09-28 | 120.00 | 126.00 | 115.00 | 116.00 | 116.00 | 199,365,800 |
| 2026-09-25 | 137.00 | 137.00 | 121.00 | 123.00 | 123.00 | 354,507,600 |
| 2026-09-24 | 132.00 | 140.00 | 128.00 | 133.00 | 133.00 | 532,989,600 |
| 2026-09-23 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | 403,429,100 |
| 2026-09-22 | 126.00 | 141.00 | 124.00 | 129.00 | 129.00 | 1,028,825,700 |
| 2026-09-21 | 131.00 | 132.00 | 121.00 | 124.00 | 124.00 | 376,010,800 |
| 2026-09-18 | 119.00 | 143.00 | 119.00 | 129.00 | 129.00 | 1,529,947,900 |
| 2026-09-17 | 101.00 | 118.00 | 100.00 | 116.00 | 116.00 | 828,288,800 |
| 2026-09-16 | 107.00 | 108.00 | 100.00 | 101.00 | 101.00 | 174,993,700 |
| 2026-09-15 | 99.000 | 107.00 | 96.000 | 107.00 | 107.00 | 289,889,400 |
| 2026-09-14 | 97.000 | 99.000 | 93.000 | 98.000 | 98.000 | 88,913,800 |
| 2026-09-11 | 95.000 | 99.000 | 92.000 | 97.000 | 97.000 | 97,019,500 |
| 2026-09-10 | 105.00 | 106.00 | 96.000 | 97.000 | 97.000 | 128,680,000 |
| 2026-09-09 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 100,867,000 |
| 2026-09-08 | 104.00 | 108.00 | 99.000 | 100.00 | 100.00 | 121,954,000 |
| 2026-09-07 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 139,500,200 |
| 2026-09-04 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | 198,969,200 |
| 2026-09-03 | 101.00 | 122.00 | 101.00 | 108.00 | 108.00 | 1,004,196,000 |
| 2026-09-02 | 96.000 | 102.00 | 91.000 | 99.000 | 99.000 | 380,433,800 |
| 2026-09-01 | 97.000 | 104.00 | 90.000 | 93.000 | 93.000 | 449,812,600 |
| 2026-08-31 | 74.000 | 99.000 | 74.000 | 97.000 | 97.000 | 673,755,300 |
| 2026-08-28 | 72.000 | 74.000 | 71.000 | 74.000 | 74.000 | 60,545,300 |
| 2026-08-27 | 68.000 | 72.000 | 67.000 | 72.000 | 72.000 | 68,300,000 |
| 2026-08-26 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 55,786,100 |
| 2026-08-25 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-08-24 | 72.000 | 73.000 | 70.000 | 71.000 | 71.000 | 32,288,600 |
| 2026-08-21 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 33,646,200 |
| 2026-08-20 | 70.000 | 73.000 | 70.000 | 72.000 | 72.000 | 40,407,600 |
| 2026-08-19 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 20,045,500 |
| 2026-08-18 | 70.000 | 72.000 | 69.000 | 71.000 | 71.000 | 47,655,800 |
| 2026-08-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-14 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 19,216,600 |
| 2026-08-13 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 31,629,900 |
| 2026-08-12 | 70.000 | 72.000 | 70.000 | 70.000 | 70.000 | 29,489,400 |
| 2026-08-11 | 73.000 | 73.000 | 70.000 | 71.000 | 71.000 | 42,003,700 |
| 2026-08-10 | 73.000 | 74.000 | 71.000 | 73.000 | 73.000 | 48,134,300 |
| 2026-08-07 | 75.000 | 76.000 | 73.000 | 73.000 | 73.000 | 38,775,500 |
| 2026-08-06 | 71.000 | 77.000 | 70.000 | 75.000 | 75.000 | 219,161,100 |
| 2026-08-05 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 65,990,100 |
| 2026-08-04 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 34,511,700 |
| 2026-08-03 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 44,471,200 |
| 2026-07-31 | 69.000 | 73.000 | 67.000 | 71.000 | 71.000 | 163,385,400 |
| 2026-07-30 | 61.000 | 66.000 | 61.000 | 66.000 | 66.000 | 45,425,000 |
| 2026-07-29 | 65.000 | 65.000 | 61.000 | 61.000 | 61.000 | 48,644,200 |
| 2026-07-28 | 65.000 | 66.000 | 61.000 | 65.000 | 65.000 | 52,112,600 |
| 2026-07-27 | 65.000 | 67.000 | 64.000 | 65.000 | 65.000 | 57,463,700 |
Page 1 of 3 · 130 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.