Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.000 | 72.000 | 66.000 | 72.000 | 72.000 | 559,000 |
| 2026-10-19 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 733,100 |
| 2026-10-16 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 871,200 |
| 2026-10-15 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 925,300 |
| 2026-10-14 | 76.000 | 77.000 | 76.000 | 76.000 | 76.000 | 479,100 |
| 2026-10-13 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 273,000 |
| 2026-10-12 | 79.000 | 79.000 | 75.000 | 76.000 | 76.000 | 611,500 |
| 2026-10-09 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 6,327,400 |
| 2026-10-08 | 87.000 | 87.000 | 82.000 | 82.000 | 82.000 | 805,100 |
| 2026-10-07 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 514,200 |
| 2026-10-06 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 903,900 |
| 2026-10-05 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 794,700 |
| 2026-10-02 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 208,200 |
| 2026-10-01 | 89.000 | 92.000 | 89.000 | 92.000 | 92.000 | 139,200 |
| 2026-09-30 | 87.000 | 89.000 | 87.000 | 89.000 | 89.000 | 219,600 |
| 2026-09-29 | 85.000 | 87.000 | 85.000 | 87.000 | 87.000 | 489,600 |
| 2026-09-28 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 3,047,900 |
| 2026-09-25 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 157,300 |
| 2026-09-24 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,695,700 |
| 2026-09-23 | 91.000 | 102.00 | 91.000 | 102.00 | 102.00 | 2,067,800 |
| 2026-09-22 | 103.00 | 103.00 | 93.000 | 93.000 | 93.000 | 2,070,000 |
| 2026-09-21 | 112.00 | 112.00 | 103.00 | 103.00 | 103.00 | 681,700 |
Page 1 of 1 · 22 trading days
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.