Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 933,300 |
| 2026-05-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 761,000 |
| 2026-05-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-04-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,188,500 |
| 2026-04-29 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 661,600 |
| 2026-04-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 356,000 |
| 2026-04-27 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 467,300 |
| 2026-04-24 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 1,562,200 |
| 2026-04-23 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 780,500 |
| 2026-04-22 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 443,300 |
| 2026-04-21 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 261,100 |
| 2026-04-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 997,000 |
| 2026-04-17 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 1,119,500 |
| 2026-04-16 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 1,071,100 |
| 2026-04-15 | 94.000 | 101.00 | 94.000 | 101.00 | 101.00 | 2,627,600 |
| 2026-04-14 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 2,193,600 |
| 2026-04-13 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 1,402,700 |
| 2026-04-10 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 1,430,400 |
| 2026-04-09 | 85.000 | 89.000 | 85.000 | 88.000 | 88.000 | 1,530,100 |
| 2026-04-08 | 88.000 | 88.000 | 85.000 | 85.000 | 85.000 | 2,640,100 |
| 2026-04-07 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 1,565,900 |
| 2026-04-06 | 98.000 | 98.000 | 92.000 | 93.000 | 93.000 | 4,798,800 |
| 2026-04-02 | 105.00 | 105.00 | 98.000 | 98.000 | 98.000 | 2,607,500 |
| 2026-04-01 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 447,400 |
| 2026-03-31 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 330,800 |
| 2026-03-30 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 648,200 |
| 2026-03-27 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 261,100 |
| 2026-03-26 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,201,300 |
| 2026-03-25 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1,039,800 |
| 2026-03-17 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 637,500 |
| 2026-03-16 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,766,200 |
| 2026-03-13 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | 870,300 |
| 2026-03-12 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,107,900 |
| 2026-03-11 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 914,400 |
| 2026-03-10 | 108.00 | 117.00 | 107.00 | 114.00 | 114.00 | 3,132,700 |
| 2026-03-09 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | 6,774,600 |
| 2026-03-06 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,677,100 |
| 2026-03-05 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,453,000 |
| 2026-03-04 | 125.00 | 125.00 | 112.00 | 114.00 | 114.00 | 8,287,000 |
| 2026-03-03 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 2,709,800 |
| 2026-03-02 | 123.00 | 128.00 | 122.00 | 122.00 | 122.00 | 5,474,200 |
| 2026-02-27 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,653,900 |
| 2026-02-26 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | 3,227,800 |
| 2026-02-25 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 3,381,200 |
| 2026-02-24 | 129.00 | 138.00 | 128.00 | 130.00 | 130.00 | 14,741,900 |
| 2026-02-23 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 4,789,000 |
| 2026-02-20 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2,380,100 |
| 2026-02-19 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 2,120,700 |
| 2026-02-18 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 2,771,900 |
| 2026-02-13 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 2,539,700 |
| 2026-02-12 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 13,378,700 |
| 2026-02-11 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 4,545,600 |
| 2026-02-10 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 5,415,800 |
| 2026-02-09 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,053,300 |
| 2026-02-06 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,853,400 |
| 2026-02-05 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 4,780,100 |
| 2026-02-04 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 4,007,800 |
| 2026-02-03 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 5,498,500 |
| 2026-02-02 | 131.00 | 133.00 | 119.00 | 122.00 | 122.00 | 11,704,000 |
| 2026-01-30 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 6,339,300 |
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.