Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 902,500 |
| 2024-01-26 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 3,211,600 |
| 2024-01-25 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,605,900 |
| 2024-01-24 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 4,616,400 |
| 2024-01-23 | 136.00 | 137.00 | 130.00 | 131.00 | 131.00 | 4,798,100 |
| 2024-01-22 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 1,303,700 |
| 2024-01-19 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 3,925,900 |
| 2024-01-18 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 706,700 |
| 2024-01-17 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 806,700 |
| 2024-01-16 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 857,200 |
| 2024-01-15 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,720,400 |
| 2024-01-12 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,012,800 |
| 2024-01-11 | 141.00 | 145.00 | 134.00 | 142.00 | 142.00 | 5,444,400 |
| 2024-01-10 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,442,400 |
| 2024-01-09 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,729,200 |
| 2024-01-08 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2,225,300 |
| 2024-01-05 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 927,300 |
| 2024-01-04 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 2,435,300 |
| 2024-01-03 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2,715,100 |
| 2024-01-02 | 129.00 | 138.00 | 129.00 | 137.00 | 137.00 | 2,010,900 |
| 2023-12-29 | 129.00 | 137.00 | 129.00 | 136.00 | 136.00 | 1,623,600 |
| 2023-12-28 | 126.00 | 138.00 | 126.00 | 136.00 | 136.00 | 2,440,300 |
| 2023-12-27 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,394,500 |
| 2023-12-22 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 1,304,300 |
| 2023-12-21 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2,931,100 |
| 2023-12-20 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1,222,200 |
| 2023-12-19 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 1,550,900 |
| 2023-12-18 | 140.00 | 143.00 | 133.00 | 137.00 | 137.00 | 3,456,900 |
| 2023-12-15 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 7,773,600 |
| 2023-12-14 | 125.00 | 147.00 | 125.00 | 146.00 | 146.00 | 16,774,200 |
| 2023-12-13 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 2,831,900 |
| 2023-12-12 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 3,587,000 |
| 2023-12-11 | 139.00 | 140.00 | 130.00 | 132.00 | 132.00 | 9,913,200 |
| 2023-12-08 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 4,286,100 |
| 2023-12-07 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 4,462,200 |
| 2023-12-06 | 149.00 | 150.00 | 144.00 | 144.00 | 144.00 | 5,779,300 |
| 2023-12-05 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 4,550,300 |
| 2023-12-04 | 140.00 | 151.00 | 140.00 | 145.00 | 145.00 | 7,436,600 |
| 2023-12-01 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 6,329,400 |
| 2023-11-30 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 4,910,700 |
| 2023-11-29 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 2,760,800 |
| 2023-11-28 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 9,258,100 |
| 2023-11-27 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | 8,988,200 |
| 2023-11-24 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | 9,885,900 |
| 2023-11-23 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 4,243,100 |
| 2023-11-22 | 170.00 | 171.00 | 166.00 | 166.00 | 166.00 | 7,326,900 |
| 2023-11-21 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 4,199,300 |
| 2023-11-20 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 3,431,500 |
| 2023-11-17 | 172.00 | 178.00 | 171.00 | 172.00 | 172.00 | 7,362,500 |
| 2023-11-16 | 172.00 | 174.00 | 169.00 | 172.00 | 172.00 | 5,624,800 |
| 2023-11-15 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 4,451,400 |
| 2023-11-14 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 5,655,500 |
| 2023-11-13 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 4,359,400 |
| 2023-11-10 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | 10,595,700 |
| 2023-11-09 | 178.00 | 182.00 | 174.00 | 175.00 | 175.00 | 13,317,300 |
| 2023-11-08 | 182.00 | 190.00 | 175.00 | 177.00 | 177.00 | 41,833,000 |
| 2023-11-07 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 7,679,800 |
| 2023-11-06 | 173.00 | 179.00 | 173.00 | 176.00 | 176.00 | 7,913,700 |
| 2023-11-03 | 175.00 | 178.00 | 172.00 | 172.00 | 172.00 | 12,017,000 |
| 2023-11-02 | 169.00 | 181.00 | 169.00 | 174.00 | 174.00 | 35,569,800 |
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.