Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,608,700 |
| 2024-05-08 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,460,500 |
| 2024-05-07 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 889,300 |
| 2024-05-06 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,487,400 |
| 2024-05-03 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 851,700 |
| 2024-05-02 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,515,900 |
| 2024-04-30 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 972,000 |
| 2024-04-29 | 110.00 | 123.00 | 110.00 | 121.00 | 121.00 | 2,016,600 |
| 2024-04-26 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 463,300 |
| 2024-04-25 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 527,600 |
| 2024-04-24 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,360,300 |
| 2024-04-23 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,092,100 |
| 2024-04-22 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 1,984,200 |
| 2024-04-19 | 127.00 | 129.00 | 120.00 | 121.00 | 121.00 | 5,674,200 |
| 2024-04-18 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,704,300 |
| 2024-04-17 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,074,400 |
| 2024-04-16 | 134.00 | 134.00 | 125.00 | 129.00 | 129.00 | 3,561,600 |
| 2024-04-05 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,227,100 |
| 2024-04-04 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 758,800 |
| 2024-04-03 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,484,000 |
| 2024-04-02 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 1,614,400 |
| 2024-04-01 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 2,217,400 |
| 2024-03-28 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,791,700 |
| 2024-03-27 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 5,406,800 |
| 2024-03-26 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 5,681,800 |
| 2024-03-25 | 148.00 | 148.00 | 135.00 | 139.00 | 139.00 | 12,606,300 |
| 2024-03-22 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 827,700 |
| 2024-03-21 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 4,282,500 |
| 2024-03-20 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,919,400 |
| 2024-03-19 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 5,391,200 |
| 2024-03-18 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 2,433,800 |
| 2024-03-15 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,889,400 |
| 2024-03-14 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 4,922,100 |
| 2024-03-13 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 1,836,600 |
| 2024-03-08 | 136.00 | 141.00 | 135.00 | 136.00 | 136.00 | 2,937,200 |
| 2024-03-07 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 3,747,600 |
| 2024-03-06 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 3,751,600 |
| 2024-03-05 | 138.00 | 142.00 | 133.00 | 137.00 | 137.00 | 6,522,000 |
| 2024-03-04 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 2,826,000 |
| 2024-03-01 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1,652,600 |
| 2024-02-29 | 138.00 | 146.00 | 138.00 | 143.00 | 143.00 | 6,976,800 |
| 2024-02-28 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 4,753,100 |
| 2024-02-27 | 148.00 | 149.00 | 142.00 | 143.00 | 143.00 | 3,107,300 |
| 2024-02-26 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 6,997,500 |
| 2024-02-23 | 144.00 | 148.00 | 139.00 | 147.00 | 147.00 | 3,603,100 |
| 2024-02-22 | 139.00 | 144.00 | 137.00 | 144.00 | 144.00 | 6,287,800 |
| 2024-02-21 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 3,811,200 |
| 2024-02-20 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | 3,592,600 |
| 2024-02-19 | 140.00 | 143.00 | 135.00 | 138.00 | 138.00 | 3,920,800 |
| 2024-02-16 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | 11,494,000 |
| 2024-02-15 | 128.00 | 157.00 | 127.00 | 144.00 | 144.00 | 60,168,700 |
| 2024-02-13 | 122.00 | 130.00 | 122.00 | 128.00 | 128.00 | 913,500 |
| 2024-02-12 | 121.00 | 131.00 | 121.00 | 130.00 | 130.00 | 765,800 |
| 2024-02-07 | 120.00 | 131.00 | 120.00 | 130.00 | 130.00 | 827,600 |
| 2024-02-06 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 803,400 |
| 2024-02-05 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,151,600 |
| 2024-02-02 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 427,700 |
| 2024-02-01 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 386,400 |
| 2024-01-31 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2,151,300 |
| 2024-01-30 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 696,900 |
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.