Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 442.00 | 444.00 | 426.00 | 436.00 | 403.15 | 754,300 |
| 2025-11-10 | 428.00 | 500.00 | 428.00 | 440.00 | 406.85 | 2,397,100 |
| 2025-11-07 | 420.00 | 424.00 | 414.00 | 420.00 | 388.36 | 587,800 |
| 2025-11-06 | 420.00 | 420.00 | 416.00 | 420.00 | 388.36 | 403,800 |
| 2025-11-05 | 420.00 | 426.00 | 416.00 | 420.00 | 388.36 | 652,800 |
| 2025-11-04 | 418.00 | 418.00 | 416.00 | 418.00 | 386.51 | 83,500 |
| 2025-11-03 | 420.00 | 420.00 | 414.00 | 418.00 | 386.51 | 188,200 |
| 2025-10-31 | 420.00 | 422.00 | 414.00 | 420.00 | 388.36 | 529,600 |
| 2025-10-30 | 418.00 | 422.00 | 416.00 | 420.00 | 388.36 | 481,200 |
| 2025-10-29 | 428.00 | 428.00 | 416.00 | 418.00 | 386.51 | 482,800 |
| 2025-10-28 | 420.00 | 420.00 | 418.00 | 420.00 | 388.36 | 246,000 |
| 2025-10-27 | 422.00 | 426.00 | 418.00 | 420.00 | 388.36 | 470,800 |
| 2025-10-24 | 420.00 | 426.00 | 418.00 | 420.00 | 388.36 | 203,300 |
| 2025-10-23 | 420.00 | 436.00 | 418.00 | 420.00 | 388.36 | 342,300 |
← NewerPage 5 of 5 · 254 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.