Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,242,800 |
| 2024-08-08 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,094,100 |
| 2024-08-07 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,072,300 |
| 2024-08-06 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,320,300 |
| 2024-08-05 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 4,436,700 |
| 2024-08-02 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 642,000 |
| 2024-08-01 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,527,300 |
| 2024-07-31 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,022,000 |
| 2024-07-30 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 3,883,200 |
| 2024-07-29 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,941,500 |
| 2024-07-26 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,355,000 |
| 2024-07-25 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 1,641,200 |
| 2024-07-24 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,210,600 |
| 2024-07-23 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 4,971,500 |
| 2024-07-22 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 12,598,800 |
| 2024-07-19 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,075,200 |
| 2024-07-18 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 4,566,000 |
| 2024-07-17 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,200,700 |
| 2024-07-16 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3,531,500 |
| 2024-07-15 | 107.00 | 112.00 | 105.00 | 107.00 | 107.00 | 4,010,200 |
| 2024-07-12 | 105.00 | 111.00 | 103.00 | 107.00 | 107.00 | 7,889,900 |
| 2024-07-11 | 109.00 | 112.00 | 102.00 | 105.00 | 105.00 | 11,881,900 |
| 2024-07-10 | 109.00 | 114.00 | 108.00 | 109.00 | 109.00 | 6,443,500 |
| 2024-07-09 | 115.00 | 122.00 | 109.00 | 109.00 | 109.00 | 41,345,700 |
| 2024-07-08 | 102.00 | 117.00 | 99.000 | 115.00 | 115.00 | 42,464,800 |
| 2024-07-05 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 4,892,600 |
| 2024-07-04 | 101.00 | 104.00 | 99.000 | 99.000 | 99.000 | 7,197,000 |
| 2024-07-03 | 104.00 | 108.00 | 100.00 | 101.00 | 101.00 | 23,429,500 |
| 2024-07-02 | 95.000 | 102.00 | 94.000 | 102.00 | 102.00 | 22,161,900 |
| 2024-07-01 | 93.000 | 98.000 | 91.000 | 95.000 | 95.000 | 2,697,300 |
| 2024-06-28 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 3,295,900 |
| 2024-06-27 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 3,027,300 |
| 2024-06-26 | 98.000 | 100.00 | 95.000 | 95.000 | 95.000 | 4,658,600 |
| 2024-06-25 | 99.000 | 105.00 | 96.000 | 99.000 | 99.000 | 18,582,800 |
| 2024-06-24 | 93.000 | 105.00 | 93.000 | 99.000 | 99.000 | 26,793,200 |
| 2024-06-21 | 94.000 | 101.00 | 84.000 | 93.000 | 93.000 | 11,400,200 |
| 2024-06-20 | 113.00 | 113.00 | 86.000 | 94.000 | 94.000 | 91,457,000 |
| 2024-06-19 | 71.000 | 93.000 | 61.000 | 93.000 | 93.000 | 74,573,100 |
| 2024-06-14 | 70.000 | 81.000 | 69.000 | 69.000 | 69.000 | 15,147,400 |
| 2024-06-13 | 83.000 | 88.000 | 76.000 | 78.000 | 78.000 | 16,929,600 |
| 2024-06-12 | 99.000 | 100.00 | 79.000 | 83.000 | 83.000 | 22,700,400 |
| 2024-06-11 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 4,511,500 |
| 2024-06-10 | 107.00 | 108.00 | 102.00 | 103.00 | 103.00 | 3,236,000 |
| 2024-06-07 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,754,800 |
| 2024-06-06 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,768,100 |
| 2024-06-05 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 966,300 |
| 2024-06-04 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,759,700 |
| 2024-06-03 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 535,700 |
| 2024-05-31 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 1,968,800 |
| 2024-05-30 | 112.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,465,900 |
| 2024-05-29 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 540,100 |
| 2024-05-28 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,867,100 |
| 2024-05-27 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 831,900 |
| 2024-05-22 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 340,800 |
| 2024-05-21 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,473,400 |
| 2024-05-20 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,659,300 |
| 2024-05-17 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,976,400 |
| 2024-05-16 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,001,200 |
| 2024-05-15 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,644,600 |
| 2024-05-14 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,416,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-23 | 2.6865 IDR |
| 2019-04-22 | 81,950.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.