Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 167.00 | 167.00 | 156.00 | 158.00 | 158.00 | 7,952,400 |
| 2023-01-26 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,716,500 |
| 2023-01-25 | 152.00 | 163.00 | 151.00 | 155.00 | 155.00 | 11,962,100 |
| 2023-01-24 | 142.00 | 153.00 | 142.00 | 152.00 | 152.00 | 685,200 |
| 2023-01-20 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,127,100 |
| 2023-01-19 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 3,183,300 |
| 2023-01-18 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2,049,600 |
| 2023-01-17 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,322,300 |
| 2023-01-16 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,806,100 |
| 2023-01-13 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 1,317,400 |
| 2023-01-12 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1,611,600 |
| 2023-01-11 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,607,000 |
| 2023-01-10 | 154.00 | 157.00 | 148.00 | 150.00 | 150.00 | 5,221,400 |
| 2023-01-09 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 1,729,600 |
| 2023-01-06 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,328,400 |
| 2023-01-05 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 2,916,300 |
| 2023-01-04 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 2,339,500 |
| 2023-01-03 | 160.00 | 167.00 | 159.00 | 160.00 | 160.00 | 12,273,000 |
| 2023-01-02 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,359,100 |
| 2022-12-30 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 3,251,900 |
| 2022-12-29 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 3,604,100 |
| 2022-12-28 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 3,517,200 |
| 2022-12-27 | 159.00 | 166.00 | 158.00 | 160.00 | 160.00 | 11,481,500 |
| 2022-12-26 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 3,155,200 |
| 2022-12-23 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1,857,800 |
| 2022-12-22 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,904,100 |
| 2022-12-21 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,804,100 |
| 2022-12-20 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 4,161,100 |
| 2022-12-19 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 2,370,700 |
| 2022-12-16 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 888,600 |
| 2022-12-15 | 163.00 | 170.00 | 161.00 | 168.00 | 168.00 | 3,847,900 |
| 2022-12-14 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 2,026,600 |
| 2022-12-13 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2,643,400 |
| 2022-12-12 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 2,390,000 |
| 2022-12-09 | 165.00 | 167.00 | 160.00 | 164.00 | 164.00 | 2,274,100 |
| 2022-12-08 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | 6,213,400 |
| 2022-12-07 | 174.00 | 175.00 | 167.00 | 167.00 | 167.00 | 6,810,300 |
| 2022-12-06 | 176.00 | 179.00 | 174.00 | 174.00 | 174.00 | 4,488,400 |
| 2022-12-05 | 180.00 | 185.00 | 177.00 | 177.00 | 177.00 | 10,598,100 |
| 2022-12-02 | 175.00 | 181.00 | 174.00 | 180.00 | 180.00 | 3,013,200 |
| 2022-12-01 | 177.00 | 179.00 | 174.00 | 175.00 | 175.00 | 4,306,500 |
| 2022-11-30 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | 4,791,700 |
| 2022-11-29 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | 1,772,100 |
| 2022-11-28 | 183.00 | 188.00 | 179.00 | 181.00 | 181.00 | 3,567,500 |
| 2022-11-25 | 185.00 | 190.00 | 184.00 | 185.00 | 185.00 | 10,117,900 |
| 2022-11-24 | 180.00 | 185.00 | 179.00 | 184.00 | 184.00 | 3,644,000 |
| 2022-11-23 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 1,986,700 |
| 2022-11-22 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 1,467,200 |
| 2022-11-21 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 3,161,400 |
| 2022-11-18 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 2,405,500 |
| 2022-11-17 | 181.00 | 186.00 | 179.00 | 182.00 | 182.00 | 5,070,100 |
| 2022-11-16 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 2,349,100 |
| 2022-11-15 | 179.00 | 183.00 | 179.00 | 181.00 | 181.00 | 1,386,200 |
| 2022-11-14 | 174.00 | 183.00 | 172.00 | 179.00 | 179.00 | 3,055,300 |
| 2022-11-11 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 2,582,300 |
| 2022-11-10 | 182.00 | 186.00 | 181.00 | 182.00 | 182.00 | 4,115,800 |
| 2022-11-09 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | 1,660,800 |
| 2022-11-08 | 180.00 | 187.00 | 180.00 | 180.00 | 180.00 | 3,663,300 |
| 2022-11-07 | 177.00 | 184.00 | 176.00 | 180.00 | 180.00 | 17,460,900 |
| 2022-11-04 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 3,566,000 |
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.