Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 3,300,600 |
| 2024-10-31 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 5,478,600 |
| 2024-10-30 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 3,156,800 |
| 2024-10-29 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 6,804,300 |
| 2024-10-28 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,092,000 |
| 2024-10-25 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,247,000 |
| 2024-10-24 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,384,700 |
| 2024-10-23 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2,555,000 |
| 2024-10-22 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,083,600 |
| 2024-10-21 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,573,800 |
| 2024-10-18 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 7,478,200 |
| 2024-10-17 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,747,800 |
| 2024-10-16 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | 13,052,900 |
| 2024-10-15 | 109.00 | 111.00 | 104.00 | 107.00 | 107.00 | 6,358,400 |
| 2024-10-14 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 6,933,600 |
| 2024-10-11 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 5,065,600 |
| 2024-10-10 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 3,766,800 |
| 2024-10-09 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 4,027,000 |
| 2024-10-08 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,207,400 |
| 2024-10-07 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 6,460,400 |
| 2024-10-04 | 117.00 | 119.00 | 112.00 | 112.00 | 112.00 | 4,411,400 |
| 2024-10-03 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,193,700 |
| 2024-10-02 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 5,015,800 |
| 2024-10-01 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2,612,100 |
| 2024-09-30 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2,502,100 |
| 2024-09-27 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,995,200 |
| 2024-09-26 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 7,132,000 |
| 2024-09-25 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,810,900 |
| 2024-09-24 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3,022,000 |
| 2024-09-23 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 5,976,800 |
| 2024-09-20 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 13,947,800 |
| 2024-09-19 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,436,800 |
| 2024-09-18 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,323,900 |
| 2024-09-17 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,518,100 |
| 2024-09-13 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,050,700 |
| 2024-09-12 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,898,100 |
| 2024-09-11 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,894,800 |
| 2024-09-10 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | 5,789,400 |
| 2024-09-09 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 9,711,400 |
| 2024-09-06 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2,777,500 |
| 2024-09-05 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,948,300 |
| 2024-09-04 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,697,200 |
| 2024-09-03 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 6,695,200 |
| 2024-09-02 | 123.00 | 132.00 | 122.00 | 127.00 | 127.00 | 34,364,300 |
| 2024-08-30 | 124.00 | 126.00 | 119.00 | 122.00 | 122.00 | 5,617,200 |
| 2024-08-29 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 2,772,900 |
| 2024-08-28 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 13,231,300 |
| 2024-08-27 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 19,117,900 |
| 2024-08-26 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 10,797,400 |
| 2024-08-23 | 119.00 | 131.00 | 118.00 | 125.00 | 125.00 | 36,276,800 |
| 2024-08-22 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 13,993,500 |
| 2024-08-21 | 123.00 | 130.00 | 120.00 | 124.00 | 124.00 | 23,435,300 |
| 2024-08-20 | 127.00 | 130.00 | 121.00 | 123.00 | 123.00 | 11,524,000 |
| 2024-08-19 | 127.00 | 131.00 | 125.00 | 127.00 | 127.00 | 13,506,000 |
| 2024-08-16 | 132.00 | 133.00 | 120.00 | 127.00 | 127.00 | 17,044,600 |
| 2024-08-15 | 114.00 | 145.00 | 113.00 | 129.00 | 129.00 | 145,717,300 |
| 2024-08-14 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 23,297,200 |
| 2024-08-13 | 105.00 | 126.00 | 105.00 | 118.00 | 118.00 | 77,830,900 |
| 2024-08-12 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,243,400 |
| 2024-08-09 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,242,800 |
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.