Itama Ranoraya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,745.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,719.44 | 2,084,900 |
| 2021-11-12 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,719.44 | 2,471,400 |
| 2021-11-11 | 1,755.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,714.51 | 1,725,500 |
| 2021-11-10 | 1,750.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,729.29 | 2,135,500 |
| 2021-11-09 | 1,745.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,724.37 | 2,342,400 |
| 2021-11-08 | 1,770.00 | 1,775.00 | 1,725.00 | 1,745.00 | 1,719.44 | 3,547,300 |
| 2021-11-05 | 1,775.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,744.07 | 2,582,600 |
| 2021-11-04 | 1,755.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,749.00 | 5,945,000 |
| 2021-11-03 | 1,730.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,724.37 | 3,257,000 |
| 2021-11-02 | 1,720.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,704.66 | 3,086,000 |
| 2021-11-01 | 1,745.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,689.88 | 2,790,000 |
| 2021-10-29 | 1,745.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,719.44 | 2,847,400 |
| 2021-10-28 | 1,810.00 | 1,810.00 | 1,735.00 | 1,745.00 | 1,719.44 | 7,565,000 |
| 2021-10-27 | 1,840.00 | 1,865.00 | 1,810.00 | 1,810.00 | 1,783.49 | 10,025,100 |
| 2021-10-26 | 1,800.00 | 1,930.00 | 1,780.00 | 1,840.00 | 1,813.05 | 58,323,400 |
| 2021-10-25 | 1,715.00 | 1,770.00 | 1,710.00 | 1,760.00 | 1,734.22 | 7,605,200 |
| 2021-10-22 | 1,735.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,689.88 | 2,839,900 |
| 2021-10-21 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,714.51 | 3,556,900 |
| 2021-10-19 | 1,795.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,753.93 | 2,962,100 |
| 2021-10-18 | 1,810.00 | 1,825.00 | 1,795.00 | 1,795.00 | 1,768.71 | 3,064,600 |
| 2021-10-15 | 1,825.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,783.49 | 3,311,500 |
| 2021-10-14 | 1,875.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,798.27 | 6,988,200 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-09 | 18.7500 IDR |
| 2021-05-03 | 12.0000 IDR |
| 2020-04-09 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.