Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 52.000 | 52.000 | 50.000 | 51.000 | 45.163 | 5,461,900 |
| 2024-05-07 | 52.000 | 52.000 | 50.000 | 52.000 | 46.048 | 436,100 |
| 2024-05-06 | 51.000 | 52.000 | 50.000 | 51.000 | 45.163 | 248,600 |
| 2024-05-03 | 51.000 | 52.000 | 50.000 | 52.000 | 46.048 | 426,400 |
| 2024-05-02 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 3,614,000 |
| 2024-04-30 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 187,900 |
| 2024-04-29 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 120,800 |
| 2024-04-26 | 51.000 | 51.000 | 50.000 | 50.000 | 44.277 | 1,687,100 |
| 2024-04-25 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 497,100 |
| 2024-04-24 | 50.000 | 51.000 | 50.000 | 51.000 | 45.163 | 204,800 |
| 2024-04-23 | 50.000 | 51.000 | 50.000 | 51.000 | 45.163 | 672,100 |
| 2024-04-22 | 50.000 | 51.000 | 50.000 | 51.000 | 45.163 | 969,900 |
| 2024-04-19 | 52.000 | 52.000 | 50.000 | 50.000 | 44.277 | 7,204,900 |
| 2024-04-18 | 50.000 | 52.000 | 50.000 | 52.000 | 46.048 | 1,320,800 |
| 2024-04-17 | 51.000 | 51.000 | 50.000 | 50.000 | 44.277 | 969,300 |
| 2024-04-16 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 509,200 |
| 2024-04-05 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 522,000 |
| 2024-04-04 | 51.000 | 52.000 | 50.000 | 51.000 | 45.163 | 2,827,400 |
| 2024-04-03 | 52.000 | 52.000 | 50.000 | 50.000 | 44.277 | 2,968,400 |
| 2024-04-02 | 51.000 | 52.000 | 50.000 | 52.000 | 46.048 | 1,314,000 |
| 2024-04-01 | 52.000 | 52.000 | 50.000 | 51.000 | 45.163 | 1,333,000 |
| 2024-03-28 | 52.000 | 53.000 | 50.000 | 51.000 | 45.163 | 12,110,800 |
| 2024-03-27 | 54.000 | 54.000 | 52.000 | 52.000 | 46.048 | 393,700 |
| 2024-03-26 | 53.000 | 53.000 | 53.000 | 53.000 | 46.934 | 0 |
| 2024-03-25 | 53.000 | 53.000 | 53.000 | 53.000 | 46.934 | 0 |
| 2024-03-22 | 54.000 | 54.000 | 53.000 | 53.000 | 46.934 | 519,300 |
| 2024-03-21 | 54.000 | 57.000 | 53.000 | 53.000 | 46.934 | 8,533,000 |
| 2024-03-20 | 55.000 | 56.000 | 53.000 | 53.000 | 46.934 | 5,404,600 |
| 2024-03-19 | 56.000 | 60.000 | 53.000 | 55.000 | 48.705 | 35,972,300 |
| 2024-03-18 | 53.000 | 53.000 | 52.000 | 53.000 | 46.934 | 51,500 |
| 2024-03-15 | 53.000 | 53.000 | 51.000 | 52.000 | 46.048 | 76,500 |
| 2024-03-14 | 52.000 | 53.000 | 52.000 | 53.000 | 46.934 | 337,200 |
| 2024-03-13 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 126,300 |
| 2024-03-08 | 50.000 | 52.000 | 50.000 | 52.000 | 46.048 | 122,400 |
| 2024-03-07 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 43,900 |
| 2024-03-06 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 400,500 |
| 2024-03-05 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 445,800 |
| 2024-03-04 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 52,600 |
| 2024-03-01 | 52.000 | 53.000 | 51.000 | 52.000 | 46.048 | 133,900 |
| 2024-02-29 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 316,900 |
| 2024-02-28 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 138,700 |
| 2024-02-27 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 35,700 |
| 2024-02-26 | 52.000 | 53.000 | 52.000 | 52.000 | 46.048 | 52,900 |
| 2024-02-23 | 53.000 | 53.000 | 52.000 | 52.000 | 46.048 | 176,400 |
| 2024-02-22 | 52.000 | 53.000 | 51.000 | 53.000 | 46.934 | 1,572,100 |
| 2024-02-21 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 688,800 |
| 2024-02-20 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 363,500 |
| 2024-02-19 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 305,700 |
| 2024-02-16 | 51.000 | 53.000 | 51.000 | 51.000 | 45.163 | 4,761,600 |
| 2024-02-15 | 52.000 | 53.000 | 51.000 | 52.000 | 46.048 | 2,610,000 |
| 2024-02-13 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 820,400 |
| 2024-02-12 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 195,400 |
| 2024-02-07 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 318,900 |
| 2024-02-06 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 994,400 |
| 2024-02-05 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 268,300 |
| 2024-02-02 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 225,100 |
| 2024-02-01 | 51.000 | 52.000 | 51.000 | 51.000 | 45.163 | 240,900 |
| 2024-01-31 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 173,000 |
| 2024-01-30 | 52.000 | 52.000 | 50.000 | 52.000 | 46.048 | 959,400 |
| 2024-01-29 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 887,400 |
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.