Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 175.00 | 179.00 | 166.00 | 168.00 | 168.00 | 22,180,500 |
| 2023-10-31 | 175.00 | 181.00 | 172.00 | 175.00 | 175.00 | 16,966,800 |
| 2023-10-30 | 190.00 | 191.00 | 175.00 | 175.00 | 175.00 | 27,723,100 |
| 2023-10-27 | 186.00 | 195.00 | 184.00 | 188.00 | 188.00 | 35,332,600 |
| 2023-10-26 | 194.00 | 200.00 | 186.00 | 186.00 | 186.00 | 95,645,500 |
| 2023-10-25 | 175.00 | 194.00 | 169.00 | 194.00 | 194.00 | 88,729,100 |
| 2023-10-24 | 173.00 | 182.00 | 173.00 | 174.00 | 174.00 | 24,391,200 |
| 2023-10-23 | 180.00 | 182.00 | 170.00 | 172.00 | 172.00 | 22,265,800 |
| 2023-10-20 | 169.00 | 185.00 | 166.00 | 180.00 | 180.00 | 34,667,800 |
| 2023-10-19 | 161.00 | 178.00 | 161.00 | 169.00 | 169.00 | 17,361,700 |
| 2023-10-18 | 187.00 | 189.00 | 175.00 | 175.00 | 175.00 | 31,422,100 |
| 2023-10-17 | 185.00 | 193.00 | 184.00 | 187.00 | 187.00 | 17,446,600 |
| 2023-10-16 | 193.00 | 194.00 | 184.00 | 185.00 | 185.00 | 19,208,300 |
| 2023-10-13 | 202.00 | 202.00 | 191.00 | 191.00 | 191.00 | 19,268,500 |
| 2023-10-12 | 206.00 | 212.00 | 198.00 | 199.00 | 199.00 | 66,611,300 |
| 2023-10-11 | 186.00 | 208.00 | 186.00 | 204.00 | 204.00 | 89,162,300 |
| 2023-10-10 | 188.00 | 195.00 | 183.00 | 185.00 | 185.00 | 35,023,100 |
| 2023-10-09 | 175.00 | 198.00 | 175.00 | 187.00 | 187.00 | 59,864,000 |
| 2023-10-06 | 218.00 | 220.00 | 188.00 | 191.00 | 191.00 | 117,482,400 |
| 2023-10-05 | 226.00 | 240.00 | 210.00 | 214.00 | 214.00 | 84,641,500 |
| 2023-10-04 | 240.00 | 256.00 | 222.00 | 226.00 | 226.00 | 203,107,200 |
| 2023-10-03 | 232.00 | 262.00 | 226.00 | 240.00 | 240.00 | 370,083,600 |
| 2023-10-02 | 204.00 | 246.00 | 202.00 | 234.00 | 234.00 | 510,892,200 |
| 2023-09-29 | 214.00 | 214.00 | 199.00 | 202.00 | 202.00 | 75,593,100 |
| 2023-09-27 | 182.00 | 222.00 | 182.00 | 210.00 | 210.00 | 247,087,800 |
| 2023-09-26 | 208.00 | 210.00 | 182.00 | 182.00 | 182.00 | 55,003,900 |
| 2023-09-25 | 212.00 | 220.00 | 195.00 | 208.00 | 208.00 | 85,242,000 |
| 2023-09-22 | 168.00 | 218.00 | 165.00 | 210.00 | 210.00 | 311,351,300 |
| 2023-09-21 | 149.00 | 171.00 | 149.00 | 167.00 | 167.00 | 87,292,600 |
| 2023-09-20 | 151.00 | 153.00 | 149.00 | 149.00 | 149.00 | 894,800 |
| 2023-09-19 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 1,642,900 |
| 2023-09-18 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | 2,098,100 |
| 2023-09-15 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1,952,200 |
| 2023-09-14 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,531,200 |
| 2023-09-13 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1,464,000 |
| 2023-09-12 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2,243,300 |
| 2023-09-11 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2,210,000 |
| 2023-09-08 | 145.00 | 152.00 | 145.00 | 149.00 | 149.00 | 1,363,400 |
| 2023-09-07 | 152.00 | 153.00 | 145.00 | 145.00 | 145.00 | 4,087,800 |
| 2023-09-06 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,442,900 |
| 2023-09-05 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,081,100 |
| 2023-09-04 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 2,792,600 |
| 2023-09-01 | 154.00 | 155.00 | 149.00 | 153.00 | 153.00 | 2,779,600 |
| 2023-08-31 | 155.00 | 157.00 | 148.00 | 154.00 | 154.00 | 4,530,500 |
| 2023-08-30 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 2,804,400 |
| 2023-08-29 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 4,532,100 |
| 2023-08-28 | 145.00 | 157.00 | 144.00 | 152.00 | 152.00 | 7,275,400 |
| 2023-08-25 | 150.00 | 152.00 | 140.00 | 145.00 | 145.00 | 6,081,000 |
| 2023-08-24 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2,396,900 |
| 2023-08-23 | 145.00 | 153.00 | 145.00 | 147.00 | 147.00 | 4,388,500 |
| 2023-08-22 | 151.00 | 153.00 | 141.00 | 144.00 | 144.00 | 9,293,500 |
| 2023-08-21 | 162.00 | 162.00 | 149.00 | 151.00 | 151.00 | 12,527,300 |
| 2023-08-18 | 159.00 | 164.00 | 158.00 | 160.00 | 160.00 | 11,450,000 |
| 2023-08-16 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 21,591,900 |
| 2023-08-15 | 148.00 | 155.00 | 148.00 | 150.00 | 150.00 | 12,496,300 |
| 2023-08-14 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 9,755,000 |
| 2023-08-11 | 145.00 | 148.00 | 145.00 | 145.00 | 145.00 | 4,771,500 |
| 2023-08-10 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 3,722,300 |
| 2023-08-09 | 142.00 | 147.00 | 141.00 | 142.00 | 142.00 | 4,983,100 |
| 2023-08-08 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 1,514,000 |
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.