Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 3,880.00 | 4,000.00 | 3,850.00 | 3,990.00 | 1,597.25 | 2,031,200 |
| 2021-11-15 | 3,830.00 | 3,880.00 | 3,830.00 | 3,880.00 | 1,553.22 | 1,912,000 |
| 2021-11-12 | 3,830.00 | 3,850.00 | 3,780.00 | 3,800.00 | 1,521.19 | 1,451,600 |
| 2021-11-11 | 3,830.00 | 3,850.00 | 3,780.00 | 3,800.00 | 1,521.19 | 1,114,400 |
| 2021-11-10 | 3,850.00 | 3,880.00 | 3,750.00 | 3,800.00 | 1,496.75 | 1,187,600 |
| 2021-11-09 | 3,860.00 | 3,890.00 | 3,830.00 | 3,830.00 | 1,508.57 | 1,509,800 |
| 2021-11-08 | 3,820.00 | 3,870.00 | 3,810.00 | 3,870.00 | 1,524.32 | 1,254,200 |
| 2021-11-05 | 3,830.00 | 3,830.00 | 3,800.00 | 3,820.00 | 1,504.63 | 984,000 |
| 2021-11-04 | 3,820.00 | 3,840.00 | 3,750.00 | 3,800.00 | 1,496.75 | 1,810,400 |
| 2021-11-03 | 3,880.00 | 3,880.00 | 3,700.00 | 3,820.00 | 1,504.63 | 989,400 |
| 2021-11-02 | 3,800.00 | 3,830.00 | 3,610.00 | 3,830.00 | 1,508.57 | 2,434,200 |
| 2021-11-01 | 3,760.00 | 3,800.00 | 3,700.00 | 3,750.00 | 1,477.06 | 1,419,000 |
| 2021-10-29 | 3,710.00 | 3,810.00 | 3,640.00 | 3,760.00 | 1,481.00 | 1,955,000 |
| 2021-10-28 | 3,800.00 | 3,830.00 | 3,630.00 | 3,690.00 | 1,453.42 | 1,488,200 |
| 2021-10-27 | 3,860.00 | 3,860.00 | 3,640.00 | 3,800.00 | 1,496.75 | 1,290,400 |
| 2021-10-26 | 3,570.00 | 3,800.00 | 3,470.00 | 3,800.00 | 1,496.75 | 3,380,600 |
| 2021-10-25 | 3,500.00 | 3,560.00 | 3,500.00 | 3,560.00 | 1,402.22 | 1,950,400 |
| 2021-10-22 | 3,530.00 | 3,530.00 | 3,450.00 | 3,460.00 | 1,362.83 | 1,364,000 |
| 2021-10-21 | 3,630.00 | 3,630.00 | 3,490.00 | 3,490.00 | 1,374.65 | 1,061,400 |
| 2021-10-19 | 3,810.00 | 3,830.00 | 3,600.00 | 3,600.00 | 1,417.97 | 1,678,800 |
| 2021-10-18 | 3,820.00 | 3,830.00 | 3,790.00 | 3,830.00 | 1,508.57 | 1,461,000 |
| 2021-10-15 | 3,820.00 | 3,820.00 | 3,610.00 | 3,820.00 | 1,504.63 | 1,807,200 |
| 2021-10-14 | 3,860.00 | 3,890.00 | 3,670.00 | 3,820.00 | 1,504.63 | 1,971,200 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-11 | 13.0000 IDR |
| 2025-11-14 | 18.5000 IDR |
| 2025-02-10 | 14.0000 IDR |
| 2024-10-28 | 27.5000 IDR |
| 2024-02-12 | 18.5000 IDR |
| 2023-11-27 | 25.0000 IDR |
| 2023-02-07 | 16.0000 IDR |
| 2022-10-27 | 32.5000 IDR |
| 2022-02-09 | 20.0000 IDR |
| 2021-11-11 | 61.0584 IDR |
| 2021-03-08 | 27.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.