Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 888,200 |
| 2024-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 132,200 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 226,200 |
| 2024-08-05 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 546,500 |
| 2024-08-02 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 511,000 |
| 2024-08-01 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 247,200 |
| 2024-07-31 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 2,549,200 |
| 2024-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 199,400 |
| 2024-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 1,186,800 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 163,700 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 605,600 |
| 2024-07-24 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,703,300 |
| 2024-07-23 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 273,800 |
| 2024-07-22 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 808,500 |
| 2024-07-19 | 51.000 | 52.000 | 50.000 | 51.000 | 47.355 | 641,300 |
| 2024-07-18 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,515,600 |
| 2024-07-17 | 52.000 | 52.000 | 50.000 | 51.000 | 47.355 | 207,900 |
| 2024-07-16 | 52.000 | 52.000 | 50.000 | 51.000 | 47.355 | 194,400 |
| 2024-07-15 | 50.000 | 52.000 | 50.000 | 52.000 | 48.284 | 1,692,800 |
| 2024-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 733,600 |
| 2024-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 891,300 |
| 2024-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 710,400 |
| 2024-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 1,654,400 |
| 2024-07-08 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 637,800 |
| 2024-07-05 | 50.000 | 53.000 | 50.000 | 50.000 | 46.427 | 872,300 |
| 2024-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 591,700 |
| 2024-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 2,060,800 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 147,400 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 291,200 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 471,600 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 17,600 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 9,600 |
| 2024-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 171,800 |
| 2024-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 14,500 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 7,900 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 26,900 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 455,500 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 86,600 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 5,900 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 60,800 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 18,400 |
| 2024-06-10 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 839,100 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 1,120,900 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 35,900 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 682,200 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 139,000 |
| 2024-06-03 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,304,500 |
| 2024-05-31 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 2,376,500 |
| 2024-05-30 | 52.000 | 53.000 | 50.000 | 51.000 | 47.355 | 1,578,000 |
| 2024-05-29 | 54.000 | 54.000 | 52.000 | 54.000 | 47.820 | 1,820,300 |
| 2024-05-28 | 53.000 | 55.000 | 53.000 | 54.000 | 47.820 | 1,999,500 |
| 2024-05-27 | 53.000 | 54.000 | 53.000 | 53.000 | 46.934 | 1,215,900 |
| 2024-05-22 | 53.000 | 54.000 | 52.000 | 53.000 | 46.934 | 1,520,600 |
| 2024-05-21 | 52.000 | 54.000 | 51.000 | 53.000 | 46.934 | 1,865,000 |
| 2024-05-20 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 210,100 |
| 2024-05-17 | 51.000 | 53.000 | 50.000 | 51.000 | 45.163 | 1,736,300 |
| 2024-05-16 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 172,600 |
| 2024-05-15 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 124,500 |
| 2024-05-14 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 206,000 |
| 2024-05-13 | 50.000 | 51.000 | 50.000 | 50.000 | 44.277 | 913,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 1.5000 IDR |
| 2025-06-19 | 1.5000 IDR |
| 2025-01-10 | 1.5000 IDR |
| 2024-05-30 | 2.5000 IDR |
| 2023-05-25 | 1.6000 IDR |
| 2022-05-30 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.