Acset Indonusa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	137.00	147.00	137.00	141.00	141.00	11,433,000
2023-08-04	137.00	139.00	134.00	137.00	137.00	2,715,600
2023-08-03	136.00	139.00	134.00	137.00	137.00	2,491,000
2023-08-02	137.00	138.00	136.00	136.00	136.00	1,033,100
2023-08-01	140.00	142.00	136.00	137.00	137.00	2,383,900
2023-07-31	142.00	143.00	139.00	140.00	140.00	6,350,900
2023-07-28	144.00	145.00	141.00	142.00	142.00	2,585,400
2023-07-27	144.00	149.00	143.00	145.00	145.00	4,094,800
2023-07-26	146.00	148.00	144.00	144.00	144.00	4,762,000
2023-07-25	142.00	147.00	142.00	145.00	145.00	8,494,800
2023-07-24	142.00	144.00	140.00	144.00	144.00	2,122,300
2023-07-21	143.00	144.00	140.00	142.00	142.00	6,229,700
2023-07-20	143.00	143.00	141.00	143.00	143.00	3,603,300
2023-07-18	144.00	149.00	143.00	143.00	143.00	13,929,300
2023-07-17	140.00	144.00	140.00	144.00	144.00	5,080,000
2023-07-14	142.00	142.00	139.00	140.00	140.00	2,528,800
2023-07-13	136.00	145.00	136.00	141.00	141.00	9,006,400
2023-07-12	134.00	137.00	134.00	136.00	136.00	4,067,000
2023-07-11	137.00	140.00	134.00	135.00	135.00	3,145,500
2023-07-10	130.00	142.00	130.00	137.00	137.00	19,230,500
2023-07-07	129.00	131.00	129.00	130.00	130.00	1,654,600
2023-07-06	131.00	131.00	129.00	129.00	129.00	3,270,500
2023-07-05	131.00	131.00	129.00	130.00	130.00	1,913,600
2023-07-04	130.00	131.00	128.00	131.00	131.00	740,900
2023-07-03	128.00	130.00	128.00	129.00	129.00	1,576,300
2023-06-27	130.00	131.00	128.00	128.00	128.00	1,616,700
2023-06-26	130.00	131.00	129.00	130.00	130.00	1,831,000
2023-06-23	130.00	130.00	128.00	129.00	129.00	787,500
2023-06-22	130.00	132.00	129.00	129.00	129.00	961,700
2023-06-21	130.00	131.00	129.00	130.00	130.00	2,372,200
2023-06-20	130.00	131.00	129.00	129.00	129.00	1,546,600
2023-06-19	130.00	131.00	128.00	130.00	130.00	1,457,400
2023-06-16	130.00	132.00	128.00	128.00	128.00	2,935,500
2023-06-15	131.00	134.00	130.00	130.00	130.00	2,788,900
2023-06-14	132.00	132.00	130.00	131.00	131.00	1,668,300
2023-06-13	128.00	133.00	128.00	132.00	132.00	4,451,800
2023-06-12	130.00	132.00	128.00	128.00	128.00	2,069,300
2023-06-09	129.00	131.00	129.00	130.00	130.00	1,794,100
2023-06-08	129.00	131.00	128.00	129.00	129.00	2,415,800
2023-06-07	129.00	131.00	127.00	129.00	129.00	2,680,500
2023-06-06	125.00	133.00	125.00	129.00	129.00	10,513,900
2023-06-05	129.00	129.00	126.00	127.00	127.00	3,340,500
2023-05-31	128.00	129.00	127.00	129.00	129.00	1,902,700
2023-05-30	127.00	129.00	125.00	128.00	128.00	1,595,400
2023-05-29	127.00	128.00	125.00	127.00	127.00	1,431,100
2023-05-26	128.00	128.00	126.00	127.00	127.00	1,178,600
2023-05-25	128.00	128.00	127.00	128.00	128.00	1,026,100
2023-05-24	129.00	130.00	128.00	128.00	128.00	1,672,200
2023-05-23	128.00	131.00	127.00	128.00	128.00	5,934,800
2023-05-22	129.00	130.00	127.00	128.00	128.00	809,600
2023-05-19	128.00	130.00	128.00	129.00	129.00	782,100
2023-05-17	129.00	130.00	127.00	128.00	128.00	3,203,200
2023-05-16	130.00	130.00	128.00	129.00	129.00	2,172,600
2023-05-15	131.00	131.00	129.00	130.00	130.00	482,700
2023-05-12	131.00	132.00	130.00	130.00	130.00	853,100
2023-05-11	133.00	134.00	130.00	131.00	131.00	628,300
2023-05-10	132.00	134.00	130.00	133.00	133.00	3,130,500
2023-05-09	131.00	132.00	130.00	132.00	132.00	865,400
2023-05-08	129.00	131.00	128.00	131.00	131.00	1,812,100
2023-05-05	130.00	130.00	127.00	129.00	129.00	2,246,300

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.