Indo Acidatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 113.00 | 132.00 | 112.00 | 129.00 | 129.00 | 226,679,200 |
| 2026-10-21 | 111.00 | 119.00 | 104.00 | 117.00 | 117.00 | 199,504,300 |
| 2026-10-20 | 105.00 | 113.00 | 102.00 | 110.00 | 110.00 | 250,568,000 |
| 2026-10-19 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 113,910,300 |
| 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 |
Page 1 of 1 · 23 trading days
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.