Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,977,700 |
| 2025-11-05 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 3,276,300 |
| 2025-11-04 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 3,681,500 |
| 2025-11-03 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 5,627,400 |
| 2025-10-31 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 3,323,100 |
| 2025-10-30 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 6,361,400 |
| 2025-10-29 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2,075,500 |
| 2025-10-28 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 2,620,100 |
| 2025-10-27 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | 7,139,400 |
| 2025-10-24 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 5,065,000 |
| 2025-10-23 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 22,969,000 |
| 2025-10-22 | 137.00 | 138.00 | 128.00 | 133.00 | 133.00 | 19,001,600 |
| 2025-10-21 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 2,726,600 |
| 2025-10-20 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 4,707,200 |
| 2025-10-17 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,487,300 |
| 2025-10-16 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1,317,000 |
| 2025-10-15 | 137.00 | 139.00 | 131.00 | 134.00 | 134.00 | 4,213,300 |
| 2025-10-14 | 140.00 | 141.00 | 130.00 | 135.00 | 135.00 | 6,512,400 |
| 2025-10-13 | 139.00 | 144.00 | 137.00 | 140.00 | 140.00 | 3,853,800 |
| 2025-10-10 | 142.00 | 144.00 | 136.00 | 140.00 | 140.00 | 8,380,300 |
| 2025-10-09 | 137.00 | 155.00 | 137.00 | 140.00 | 140.00 | 37,293,600 |
| 2025-10-08 | 147.00 | 147.00 | 134.00 | 137.00 | 137.00 | 11,858,700 |
| 2025-10-07 | 153.00 | 155.00 | 143.00 | 143.00 | 143.00 | 22,189,000 |
| 2025-10-06 | 144.00 | 154.00 | 144.00 | 153.00 | 153.00 | 31,684,700 |
| 2025-10-03 | 149.00 | 152.00 | 141.00 | 143.00 | 143.00 | 10,022,100 |
| 2025-10-02 | 149.00 | 156.00 | 146.00 | 147.00 | 147.00 | 15,165,100 |
| 2025-10-01 | 132.00 | 163.00 | 132.00 | 146.00 | 146.00 | 155,504,800 |
| 2025-09-30 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 4,390,100 |
| 2025-09-29 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 3,990,000 |
| 2025-09-26 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 2,854,700 |
| 2025-09-25 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 5,961,600 |
| 2025-09-24 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 4,001,600 |
| 2025-09-23 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 5,811,700 |
| 2025-09-22 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 5,683,600 |
| 2025-09-19 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 2,900,600 |
| 2025-09-18 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | 8,355,000 |
| 2025-09-17 | 135.00 | 149.00 | 134.00 | 141.00 | 141.00 | 37,824,100 |
| 2025-09-16 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 6,637,600 |
| 2025-09-15 | 137.00 | 143.00 | 135.00 | 136.00 | 136.00 | 16,122,600 |
| 2025-09-12 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 5,515,700 |
| 2025-09-11 | 134.00 | 138.00 | 131.00 | 135.00 | 135.00 | 5,608,000 |
| 2025-09-10 | 135.00 | 139.00 | 131.00 | 135.00 | 135.00 | 5,702,600 |
| 2025-09-09 | 139.00 | 140.00 | 126.00 | 135.00 | 135.00 | 8,490,200 |
| 2025-09-08 | 144.00 | 148.00 | 135.00 | 139.00 | 139.00 | 16,091,400 |
| 2025-09-05 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-09-04 | 157.00 | 158.00 | 143.00 | 144.00 | 144.00 | 28,347,000 |
| 2025-09-03 | 149.00 | 168.00 | 149.00 | 156.00 | 156.00 | 149,197,900 |
| 2025-09-02 | 149.00 | 153.00 | 146.00 | 149.00 | 149.00 | 17,275,200 |
| 2025-09-01 | 131.00 | 166.00 | 123.00 | 146.00 | 146.00 | 129,673,800 |
| 2025-08-29 | 145.00 | 145.00 | 130.00 | 138.00 | 138.00 | 19,885,200 |
| 2025-08-28 | 153.00 | 154.00 | 143.00 | 145.00 | 145.00 | 24,914,600 |
| 2025-08-27 | 165.00 | 167.00 | 151.00 | 153.00 | 153.00 | 28,254,700 |
| 2025-08-26 | 162.00 | 177.00 | 155.00 | 159.00 | 159.00 | 162,604,500 |
| 2025-08-25 | 159.00 | 171.00 | 146.00 | 162.00 | 162.00 | 124,973,300 |
| 2025-08-22 | 197.00 | 204.00 | 153.00 | 158.00 | 158.00 | 345,882,700 |
| 2025-08-21 | 134.00 | 163.00 | 134.00 | 163.00 | 163.00 | 239,320,700 |
| 2025-08-20 | 90.000 | 121.00 | 90.000 | 121.00 | 121.00 | 100,768,200 |
| 2025-08-19 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 1,335,800 |
| 2025-08-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-08-15 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 1,589,800 |
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.