Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 4,466,100 |
| 2022-02-07 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | 6,470,800 |
| 2022-02-04 | 186.00 | 206.00 | 186.00 | 198.00 | 198.00 | 18,596,500 |
| 2022-02-03 | 194.00 | 197.00 | 190.00 | 195.00 | 195.00 | 7,842,100 |
| 2022-02-02 | 188.00 | 196.00 | 188.00 | 194.00 | 194.00 | 7,496,800 |
| 2022-01-31 | 187.00 | 196.00 | 186.00 | 188.00 | 188.00 | 6,556,500 |
| 2022-01-28 | 179.00 | 188.00 | 179.00 | 186.00 | 186.00 | 2,662,500 |
| 2022-01-27 | 180.00 | 187.00 | 180.00 | 184.00 | 184.00 | 3,847,800 |
| 2022-01-26 | 186.00 | 189.00 | 184.00 | 185.00 | 185.00 | 7,011,400 |
| 2022-01-25 | 190.00 | 195.00 | 186.00 | 186.00 | 186.00 | 8,097,700 |
| 2022-01-24 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 5,845,500 |
| 2022-01-21 | 182.00 | 202.00 | 182.00 | 194.00 | 194.00 | 13,600,200 |
| 2022-01-20 | 191.00 | 195.00 | 188.00 | 191.00 | 191.00 | 10,090,800 |
| 2022-01-19 | 188.00 | 194.00 | 188.00 | 190.00 | 190.00 | 6,491,200 |
| 2022-01-18 | 195.00 | 197.00 | 185.00 | 190.00 | 190.00 | 22,755,800 |
| 2022-01-17 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 13,666,100 |
| 2022-01-14 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 4,492,400 |
| 2022-01-13 | 202.00 | 202.00 | 193.00 | 202.00 | 202.00 | 17,529,400 |
| 2022-01-12 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 14,704,400 |
| 2022-01-11 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 15,314,500 |
| 2022-01-10 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 5,323,400 |
| 2022-01-07 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 4,451,700 |
| 2022-01-06 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 7,290,800 |
| 2022-01-05 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 9,551,800 |
| 2022-01-04 | 214.00 | 226.00 | 212.00 | 220.00 | 220.00 | 19,913,000 |
| 2022-01-03 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 13,943,000 |
| 2021-12-30 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 9,038,000 |
| 2021-12-29 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 7,992,400 |
| 2021-12-28 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | 11,719,200 |
| 2021-12-27 | 210.00 | 220.00 | 206.00 | 216.00 | 216.00 | 17,176,800 |
| 2021-12-24 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 19,983,200 |
| 2021-12-23 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | 7,328,300 |
| 2021-12-22 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 9,185,100 |
| 2021-12-21 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 7,515,900 |
| 2021-12-20 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 6,121,100 |
| 2021-12-17 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 5,289,600 |
| 2021-12-16 | 228.00 | 232.00 | 222.00 | 222.00 | 222.00 | 8,322,200 |
| 2021-12-15 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 23,756,100 |
| 2021-12-14 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 10,019,800 |
| 2021-12-13 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 5,356,000 |
| 2021-12-10 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 6,381,000 |
| 2021-12-09 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 2,576,400 |
| 2021-12-08 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | 6,770,600 |
| 2021-12-07 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2021-12-06 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 3,628,300 |
| 2021-12-03 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 6,005,900 |
| 2021-12-02 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 8,202,800 |
| 2021-12-01 | 232.00 | 240.00 | 230.00 | 230.00 | 230.00 | 11,797,900 |
| 2021-11-30 | 242.00 | 246.00 | 228.00 | 230.00 | 230.00 | 20,832,700 |
| 2021-11-29 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 9,611,500 |
| 2021-11-26 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 27,560,800 |
| 2021-11-25 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | 11,092,900 |
| 2021-11-24 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 9,424,000 |
| 2021-11-23 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 11,828,900 |
| 2021-11-22 | 260.00 | 266.00 | 256.00 | 258.00 | 258.00 | 13,060,500 |
| 2021-11-19 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 6,666,900 |
| 2021-11-18 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 4,491,800 |
| 2021-11-17 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 15,785,000 |
| 2021-11-16 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 7,827,900 |
| 2021-11-15 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 10,796,300 |
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.