Acset Indonusa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	130.00	132.00	130.00	130.00	130.00	1,144,300
2023-05-03	132.00	132.00	129.00	130.00	130.00	1,638,400
2023-05-02	136.00	136.00	131.00	132.00	132.00	1,502,300
2023-04-28	137.00	138.00	134.00	136.00	136.00	2,201,600
2023-04-27	136.00	139.00	134.00	137.00	137.00	9,045,600
2023-04-26	132.00	137.00	128.00	136.00	136.00	5,879,800
2023-04-18	132.00	133.00	130.00	132.00	132.00	5,189,800
2023-04-17	130.00	144.00	130.00	132.00	132.00	18,363,000
2023-04-14	131.00	131.00	128.00	130.00	130.00	1,324,200
2023-04-13	131.00	131.00	125.00	131.00	131.00	1,874,000
2023-04-12	132.00	133.00	129.00	131.00	131.00	1,267,200
2023-04-11	129.00	133.00	128.00	131.00	131.00	5,737,300
2023-04-10	130.00	130.00	127.00	128.00	128.00	1,131,000
2023-04-06	130.00	131.00	129.00	130.00	130.00	788,300
2023-04-05	130.00	131.00	129.00	130.00	130.00	1,932,900
2023-04-04	133.00	133.00	130.00	130.00	130.00	1,661,700
2023-04-03	132.00	133.00	131.00	133.00	133.00	1,041,100
2023-03-31	135.00	136.00	132.00	132.00	132.00	1,216,800
2023-03-30	136.00	138.00	134.00	135.00	135.00	1,811,900
2023-03-29	131.00	136.00	130.00	136.00	136.00	2,313,100
2023-03-28	129.00	132.00	128.00	131.00	131.00	2,623,800
2023-03-27	129.00	129.00	128.00	129.00	129.00	1,232,600
2023-03-24	120.00	130.00	120.00	129.00	129.00	2,494,500
2023-03-21	125.00	132.00	124.00	128.00	128.00	10,079,200
2023-03-20	117.00	125.00	117.00	125.00	125.00	1,853,600
2023-03-17	120.00	126.00	120.00	124.00	124.00	2,414,800
2023-03-16	132.00	132.00	123.00	123.00	123.00	10,828,500
2023-03-15	134.00	138.00	130.00	132.00	132.00	5,749,600
2023-03-14	140.00	142.00	133.00	133.00	133.00	7,869,100
2023-03-13	144.00	144.00	140.00	142.00	142.00	4,019,300
2023-03-10	146.00	147.00	142.00	144.00	144.00	3,044,100
2023-03-09	145.00	146.00	144.00	146.00	146.00	907,100
2023-03-08	147.00	149.00	143.00	144.00	144.00	3,187,200
2023-03-07	150.00	151.00	146.00	147.00	147.00	2,671,000
2023-03-06	153.00	154.00	150.00	150.00	150.00	3,636,000
2023-03-03	154.00	154.00	152.00	153.00	153.00	951,700
2023-03-02	152.00	155.00	152.00	154.00	154.00	817,500
2023-03-01	154.00	156.00	152.00	152.00	152.00	1,150,900
2023-02-28	156.00	157.00	154.00	154.00	154.00	2,804,000
2023-02-27	158.00	159.00	155.00	156.00	156.00	2,035,800
2023-02-24	160.00	161.00	158.00	159.00	159.00	490,300
2023-02-23	160.00	161.00	159.00	160.00	160.00	622,800
2023-02-22	160.00	160.00	158.00	160.00	160.00	1,145,100
2023-02-21	162.00	162.00	158.00	160.00	160.00	1,241,500
2023-02-20	163.00	163.00	160.00	162.00	162.00	897,700
2023-02-17	161.00	162.00	160.00	162.00	162.00	1,479,500
2023-02-16	160.00	163.00	159.00	161.00	161.00	1,436,200
2023-02-15	164.00	164.00	159.00	160.00	160.00	2,079,600
2023-02-14	160.00	165.00	160.00	162.00	162.00	2,392,800
2023-02-13	158.00	162.00	158.00	160.00	160.00	875,000
2023-02-10	165.00	166.00	158.00	159.00	159.00	5,679,200
2023-02-09	167.00	169.00	166.00	166.00	166.00	4,627,700
2023-02-08	170.00	174.00	167.00	168.00	168.00	3,756,600
2023-02-07	168.00	174.00	164.00	170.00	170.00	6,696,400
2023-02-06	167.00	176.00	166.00	168.00	168.00	19,245,900
2023-02-03	165.00	167.00	164.00	167.00	167.00	4,349,700
2023-02-02	162.00	165.00	161.00	164.00	164.00	1,567,300
2023-02-01	163.00	164.00	161.00	161.00	161.00	1,171,100
2023-01-31	162.00	166.00	162.00	163.00	163.00	5,004,600
2023-01-30	159.00	165.00	159.00	162.00	162.00	6,488,800

← NewerPage 15 of 21 · 1,216 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.