Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 170.00 | 176.00 | 169.00 | 174.00 | 174.00 | 19,252,600 |
| 2022-08-10 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 10,484,200 |
| 2022-08-09 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | 9,683,900 |
| 2022-08-08 | 161.00 | 172.00 | 159.00 | 167.00 | 167.00 | 34,507,400 |
| 2022-08-05 | 159.00 | 167.00 | 158.00 | 161.00 | 161.00 | 11,199,900 |
| 2022-08-04 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1,363,400 |
| 2022-08-03 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1,993,800 |
| 2022-08-02 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,052,800 |
| 2022-08-01 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1,461,100 |
| 2022-07-29 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 1,962,200 |
| 2022-07-28 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2,332,800 |
| 2022-07-27 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 2,508,500 |
| 2022-07-26 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 3,034,100 |
| 2022-07-25 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 3,369,700 |
| 2022-07-22 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 3,092,700 |
| 2022-07-21 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 2,997,100 |
| 2022-07-20 | 159.00 | 163.00 | 159.00 | 159.00 | 159.00 | 3,091,900 |
| 2022-07-19 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 6,413,300 |
| 2022-07-18 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 2,595,800 |
| 2022-07-15 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1,535,700 |
| 2022-07-14 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 3,395,500 |
| 2022-07-13 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,381,800 |
| 2022-07-12 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 6,261,100 |
| 2022-07-11 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,015,300 |
| 2022-07-08 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 798,100 |
| 2022-07-07 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,243,600 |
| 2022-07-06 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1,503,000 |
| 2022-07-05 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 2,275,100 |
| 2022-07-04 | 161.00 | 161.00 | 151.00 | 156.00 | 156.00 | 3,799,200 |
| 2022-07-01 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 2,769,100 |
| 2022-06-30 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 4,443,200 |
| 2022-06-29 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1,681,200 |
| 2022-06-28 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 4,236,800 |
| 2022-06-27 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 2,923,600 |
| 2022-06-24 | 166.00 | 170.00 | 163.00 | 170.00 | 170.00 | 6,752,500 |
| 2022-06-23 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 6,400,600 |
| 2022-06-22 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1,516,600 |
| 2022-06-21 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1,188,900 |
| 2022-06-20 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 1,563,800 |
| 2022-06-17 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 1,633,500 |
| 2022-06-16 | 162.00 | 167.00 | 161.00 | 164.00 | 164.00 | 3,242,300 |
| 2022-06-15 | 160.00 | 166.00 | 160.00 | 161.00 | 161.00 | 2,060,000 |
| 2022-06-14 | 163.00 | 168.00 | 158.00 | 163.00 | 163.00 | 4,440,300 |
| 2022-06-13 | 173.00 | 173.00 | 163.00 | 165.00 | 165.00 | 5,849,900 |
| 2022-06-10 | 178.00 | 180.00 | 173.00 | 173.00 | 173.00 | 4,828,700 |
| 2022-06-09 | 171.00 | 185.00 | 171.00 | 178.00 | 178.00 | 24,810,400 |
| 2022-06-08 | 164.00 | 172.00 | 164.00 | 171.00 | 171.00 | 10,670,000 |
| 2022-06-07 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1,828,800 |
| 2022-06-06 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 3,806,200 |
| 2022-06-03 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 4,713,100 |
| 2022-06-02 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 4,598,600 |
| 2022-05-31 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 7,765,400 |
| 2022-05-30 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 5,918,400 |
| 2022-05-27 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 5,287,800 |
| 2022-05-25 | 157.00 | 161.00 | 156.00 | 157.00 | 157.00 | 7,464,300 |
| 2022-05-24 | 161.00 | 168.00 | 157.00 | 157.00 | 157.00 | 14,275,200 |
| 2022-05-23 | 154.00 | 164.00 | 154.00 | 161.00 | 161.00 | 4,403,300 |
| 2022-05-20 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 5,235,400 |
| 2022-05-19 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 3,972,700 |
| 2022-05-18 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 2,631,600 |
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.