Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 88.000 | 88.000 | 86.000 | 87.000 | 87.000 | 1,194,800 |
| 2025-02-04 | 87.000 | 88.000 | 86.000 | 88.000 | 88.000 | 1,228,600 |
| 2025-02-03 | 88.000 | 89.000 | 86.000 | 87.000 | 87.000 | 1,013,000 |
| 2025-01-31 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 541,400 |
| 2025-01-30 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,173,800 |
| 2025-01-24 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 658,600 |
| 2025-01-23 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,272,000 |
| 2025-01-22 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 4,293,800 |
| 2025-01-21 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 589,900 |
| 2025-01-20 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 1,674,500 |
| 2025-01-17 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 545,700 |
| 2025-01-16 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 1,129,900 |
| 2025-01-15 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 822,900 |
| 2025-01-14 | 88.000 | 94.000 | 88.000 | 90.000 | 90.000 | 11,183,700 |
| 2025-01-13 | 89.000 | 90.000 | 88.000 | 88.000 | 88.000 | 1,157,700 |
| 2025-01-10 | 93.000 | 93.000 | 89.000 | 89.000 | 89.000 | 1,171,600 |
| 2025-01-09 | 90.000 | 96.000 | 89.000 | 93.000 | 93.000 | 1,898,100 |
| 2025-01-08 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 1,282,400 |
| 2025-01-07 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 1,051,700 |
| 2025-01-06 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 228,900 |
| 2025-01-03 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 533,100 |
| 2025-01-02 | 89.000 | 90.000 | 86.000 | 89.000 | 89.000 | 1,133,800 |
| 2024-12-30 | 87.000 | 89.000 | 86.000 | 86.000 | 86.000 | 304,300 |
| 2024-12-27 | 86.000 | 87.000 | 85.000 | 87.000 | 87.000 | 2,291,100 |
| 2024-12-24 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 963,900 |
| 2024-12-23 | 87.000 | 93.000 | 87.000 | 87.000 | 87.000 | 429,200 |
| 2024-12-20 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,409,400 |
| 2024-12-19 | 92.000 | 92.000 | 86.000 | 87.000 | 87.000 | 2,886,000 |
| 2024-12-18 | 91.000 | 95.000 | 90.000 | 91.000 | 91.000 | 1,072,200 |
| 2024-12-17 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 774,900 |
| 2024-12-16 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 1,037,800 |
| 2024-12-13 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,100,500 |
| 2024-12-12 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 439,800 |
| 2024-12-11 | 94.000 | 95.000 | 90.000 | 94.000 | 94.000 | 5,391,600 |
| 2024-12-10 | 97.000 | 99.000 | 93.000 | 93.000 | 93.000 | 13,169,400 |
| 2024-12-09 | 97.000 | 100.00 | 97.000 | 97.000 | 97.000 | 1,117,000 |
| 2024-12-06 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 6,190,300 |
| 2024-12-05 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,654,400 |
| 2024-12-04 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 1,435,800 |
| 2024-12-03 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 3,578,100 |
| 2024-12-02 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,362,300 |
| 2024-11-29 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,183,900 |
| 2024-11-28 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 330,700 |
| 2024-11-26 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 987,300 |
| 2024-11-25 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,273,700 |
| 2024-11-22 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,160,600 |
| 2024-11-21 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,184,400 |
| 2024-11-20 | 104.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,375,900 |
| 2024-11-19 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | 3,241,400 |
| 2024-11-18 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 1,617,900 |
| 2024-11-15 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,480,100 |
| 2024-11-14 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 473,200 |
| 2024-11-13 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,220,900 |
| 2024-11-12 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,131,400 |
| 2024-11-11 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 803,200 |
| 2024-11-08 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,654,100 |
| 2024-11-07 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 5,294,400 |
| 2024-11-06 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,740,300 |
| 2024-11-05 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,425,000 |
| 2024-11-04 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,797,300 |
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.