Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 3,566,000 |
| 2022-11-03 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | 3,896,200 |
| 2022-11-02 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 3,985,800 |
| 2022-11-01 | 178.00 | 179.00 | 175.00 | 176.00 | 176.00 | 3,118,800 |
| 2022-10-31 | 181.00 | 182.00 | 174.00 | 177.00 | 177.00 | 4,017,800 |
| 2022-10-28 | 177.00 | 182.00 | 173.00 | 178.00 | 178.00 | 13,497,400 |
| 2022-10-27 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 3,084,300 |
| 2022-10-26 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1,787,700 |
| 2022-10-25 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 1,985,000 |
| 2022-10-24 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,205,900 |
| 2022-10-21 | 173.00 | 180.00 | 173.00 | 174.00 | 174.00 | 4,549,400 |
| 2022-10-20 | 170.00 | 176.00 | 168.00 | 173.00 | 173.00 | 4,132,000 |
| 2022-10-19 | 166.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1,647,300 |
| 2022-10-18 | 171.00 | 178.00 | 167.00 | 167.00 | 167.00 | 9,109,700 |
| 2022-10-17 | 171.00 | 172.00 | 161.00 | 172.00 | 172.00 | 5,218,600 |
| 2022-10-14 | 173.00 | 175.00 | 171.00 | 171.00 | 171.00 | 1,986,600 |
| 2022-10-13 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 1,534,300 |
| 2022-10-12 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | 4,693,900 |
| 2022-10-11 | 179.00 | 183.00 | 177.00 | 179.00 | 179.00 | 3,013,200 |
| 2022-10-10 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 4,097,600 |
| 2022-10-07 | 186.00 | 188.00 | 181.00 | 185.00 | 185.00 | 4,756,300 |
| 2022-10-06 | 185.00 | 196.00 | 185.00 | 186.00 | 186.00 | 27,493,100 |
| 2022-10-05 | 181.00 | 187.00 | 178.00 | 185.00 | 185.00 | 6,815,700 |
| 2022-10-04 | 176.00 | 182.00 | 176.00 | 179.00 | 179.00 | 3,989,400 |
| 2022-10-03 | 170.00 | 181.00 | 170.00 | 176.00 | 176.00 | 5,001,200 |
| 2022-09-30 | 174.00 | 182.00 | 170.00 | 176.00 | 176.00 | 13,828,900 |
| 2022-09-29 | 187.00 | 195.00 | 176.00 | 177.00 | 177.00 | 22,381,400 |
| 2022-09-28 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 7,677,200 |
| 2022-09-27 | 196.00 | 196.00 | 184.00 | 193.00 | 193.00 | 13,520,400 |
| 2022-09-26 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 33,717,700 |
| 2022-09-23 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | 6,545,700 |
| 2022-09-22 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 9,003,600 |
| 2022-09-21 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 22,953,400 |
| 2022-09-20 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 9,124,300 |
| 2022-09-19 | 212.00 | 216.00 | 202.00 | 208.00 | 208.00 | 16,620,100 |
| 2022-09-16 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | 11,857,700 |
| 2022-09-15 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 16,881,800 |
| 2022-09-14 | 220.00 | 232.00 | 216.00 | 222.00 | 222.00 | 52,834,200 |
| 2022-09-13 | 214.00 | 230.00 | 212.00 | 222.00 | 222.00 | 38,061,100 |
| 2022-09-12 | 220.00 | 224.00 | 208.00 | 214.00 | 214.00 | 32,678,000 |
| 2022-09-09 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 40,911,100 |
| 2022-09-08 | 200.00 | 230.00 | 198.00 | 222.00 | 222.00 | 133,383,300 |
| 2022-09-07 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | 9,305,500 |
| 2022-09-06 | 199.00 | 210.00 | 198.00 | 204.00 | 204.00 | 17,900,200 |
| 2022-09-05 | 195.00 | 204.00 | 193.00 | 199.00 | 199.00 | 11,648,500 |
| 2022-09-02 | 206.00 | 206.00 | 191.00 | 195.00 | 195.00 | 18,198,600 |
| 2022-09-01 | 206.00 | 210.00 | 198.00 | 202.00 | 202.00 | 16,933,600 |
| 2022-08-31 | 198.00 | 218.00 | 198.00 | 206.00 | 206.00 | 68,929,900 |
| 2022-08-30 | 188.00 | 198.00 | 187.00 | 198.00 | 198.00 | 40,145,100 |
| 2022-08-29 | 186.00 | 194.00 | 184.00 | 187.00 | 187.00 | 9,319,100 |
| 2022-08-26 | 187.00 | 190.00 | 185.00 | 186.00 | 186.00 | 3,014,700 |
| 2022-08-25 | 190.00 | 191.00 | 186.00 | 186.00 | 186.00 | 3,506,100 |
| 2022-08-24 | 188.00 | 194.00 | 187.00 | 188.00 | 188.00 | 9,780,200 |
| 2022-08-23 | 185.00 | 189.00 | 184.00 | 186.00 | 186.00 | 5,236,100 |
| 2022-08-22 | 184.00 | 191.00 | 182.00 | 185.00 | 185.00 | 11,044,100 |
| 2022-08-19 | 192.00 | 193.00 | 184.00 | 184.00 | 184.00 | 11,436,000 |
| 2022-08-18 | 202.00 | 204.00 | 191.00 | 192.00 | 192.00 | 16,813,100 |
| 2022-08-16 | 196.00 | 208.00 | 194.00 | 202.00 | 202.00 | 37,472,500 |
| 2022-08-15 | 192.00 | 200.00 | 190.00 | 194.00 | 194.00 | 40,637,800 |
| 2022-08-12 | 174.00 | 196.00 | 174.00 | 190.00 | 190.00 | 80,982,200 |
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.