Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 136.00 | 136.00 | 116.00 | 129.00 | 129.00 | 21,898,400 |
| 2026-01-28 | 144.00 | 144.00 | 130.00 | 136.00 | 136.00 | 28,807,000 |
| 2026-01-27 | 144.00 | 148.00 | 141.00 | 147.00 | 147.00 | 10,820,800 |
| 2026-01-26 | 147.00 | 150.00 | 141.00 | 144.00 | 144.00 | 12,336,800 |
| 2026-01-23 | 153.00 | 154.00 | 143.00 | 147.00 | 147.00 | 16,309,700 |
| 2026-01-22 | 152.00 | 161.00 | 151.00 | 152.00 | 152.00 | 21,711,100 |
| 2026-01-21 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | 20,647,100 |
| 2026-01-20 | 162.00 | 165.00 | 156.00 | 159.00 | 159.00 | 24,736,600 |
| 2026-01-19 | 167.00 | 170.00 | 153.00 | 161.00 | 161.00 | 59,999,400 |
| 2026-01-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-01-15 | 187.00 | 189.00 | 163.00 | 167.00 | 167.00 | 125,879,500 |
| 2026-01-14 | 157.00 | 194.00 | 157.00 | 187.00 | 187.00 | 574,146,300 |
| 2026-01-13 | 136.00 | 165.00 | 136.00 | 157.00 | 157.00 | 181,657,500 |
| 2026-01-12 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 7,746,300 |
| 2026-01-09 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 4,953,800 |
| 2026-01-08 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 3,913,300 |
| 2026-01-07 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 4,449,700 |
| 2026-01-06 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 3,473,600 |
| 2026-01-05 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2,625,800 |
| 2026-01-02 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 6,658,500 |
| 2026-01-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-12-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-12-30 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 3,995,200 |
| 2025-12-29 | 132.00 | 138.00 | 132.00 | 136.00 | 136.00 | 7,640,900 |
| 2025-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-24 | 138.00 | 140.00 | 131.00 | 132.00 | 132.00 | 13,008,600 |
| 2025-12-23 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 7,892,700 |
| 2025-12-22 | 137.00 | 149.00 | 134.00 | 141.00 | 141.00 | 34,266,000 |
| 2025-12-19 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,792,600 |
| 2025-12-18 | 139.00 | 142.00 | 135.00 | 137.00 | 137.00 | 6,450,000 |
| 2025-12-17 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 7,289,800 |
| 2025-12-16 | 138.00 | 143.00 | 136.00 | 140.00 | 140.00 | 11,548,700 |
| 2025-12-15 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 8,045,700 |
| 2025-12-12 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 2,958,500 |
| 2025-12-11 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 6,511,000 |
| 2025-12-10 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3,549,300 |
| 2025-12-09 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 2,940,900 |
| 2025-12-08 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,592,600 |
| 2025-12-05 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2,848,900 |
| 2025-12-04 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 3,648,400 |
| 2025-12-03 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 4,443,100 |
| 2025-12-02 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 5,122,200 |
| 2025-12-01 | 140.00 | 141.00 | 130.00 | 133.00 | 133.00 | 9,585,600 |
| 2025-11-28 | 142.00 | 147.00 | 138.00 | 139.00 | 139.00 | 9,723,200 |
| 2025-11-27 | 135.00 | 144.00 | 134.00 | 142.00 | 142.00 | 17,440,300 |
| 2025-11-26 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2,033,600 |
| 2025-11-25 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 4,584,200 |
| 2025-11-24 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 4,321,000 |
| 2025-11-21 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 7,017,100 |
| 2025-11-20 | 146.00 | 146.00 | 136.00 | 139.00 | 139.00 | 20,841,900 |
| 2025-11-19 | 132.00 | 153.00 | 130.00 | 143.00 | 143.00 | 138,234,600 |
| 2025-11-18 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 3,144,700 |
| 2025-11-17 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 4,209,100 |
| 2025-11-14 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 2,471,000 |
| 2025-11-13 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 2,467,000 |
| 2025-11-12 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,820,300 |
| 2025-11-11 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 2,449,700 |
| 2025-11-10 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 2,179,000 |
| 2025-11-07 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,298,300 |
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.