Ashmore Asset Management Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | 67,600 |
| 2026-10-22 | 346.00 | 354.00 | 338.00 | 350.00 | 350.00 | 74,300 |
| 2026-10-21 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 70,500 |
| 2026-10-20 | 326.00 | 352.00 | 326.00 | 342.00 | 342.00 | 328,100 |
| 2026-10-19 | 334.00 | 334.00 | 314.00 | 326.00 | 326.00 | 187,300 |
| 2026-10-16 | 366.00 | 368.00 | 318.00 | 336.00 | 336.00 | 210,700 |
| 2026-10-15 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | 31,200 |
| 2026-10-14 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 105,000 |
| 2026-10-13 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 221,900 |
| 2026-10-12 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 48,400 |
| 2026-10-09 | 360.00 | 366.00 | 358.00 | 364.00 | 364.00 | 71,600 |
| 2026-10-08 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | 182,700 |
| 2026-10-07 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 23,900 |
| 2026-10-06 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 37,700 |
| 2026-10-05 | 362.00 | 370.00 | 356.00 | 364.00 | 364.00 | 138,100 |
| 2026-10-02 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | 101,300 |
| 2026-10-01 | 356.00 | 358.00 | 350.00 | 354.00 | 354.00 | 71,200 |
| 2026-09-30 | 352.00 | 366.00 | 350.00 | 356.00 | 356.00 | 75,900 |
| 2026-09-29 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 92,400 |
| 2026-09-28 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | 270,900 |
| 2026-09-25 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | 82,300 |
| 2026-09-24 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | 92,300 |
| 2026-09-23 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 117,300 |
Page 1 of 1 · 23 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.