Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 69.000 | 69.000 | 67.000 | 68.000 | 58.433 | 9,129,800 |
| 2022-11-01 | 70.000 | 71.000 | 68.000 | 69.000 | 59.292 | 6,958,000 |
| 2022-10-31 | 70.000 | 71.000 | 69.000 | 70.000 | 60.152 | 5,518,200 |
| 2022-10-28 | 71.000 | 71.000 | 68.000 | 69.000 | 59.292 | 8,278,200 |
| 2022-10-27 | 71.000 | 71.000 | 70.000 | 70.000 | 60.152 | 6,503,100 |
| 2022-10-26 | 70.000 | 71.000 | 69.000 | 71.000 | 61.011 | 5,411,100 |
| 2022-10-25 | 68.000 | 72.000 | 68.000 | 69.000 | 59.292 | 14,064,900 |
| 2022-10-24 | 73.000 | 73.000 | 69.000 | 69.000 | 59.292 | 31,156,100 |
| 2022-10-21 | 77.000 | 77.000 | 72.000 | 73.000 | 62.730 | 32,927,600 |
| 2022-10-20 | 78.000 | 79.000 | 76.000 | 77.000 | 66.167 | 17,306,100 |
| 2022-10-19 | 80.000 | 80.000 | 77.000 | 78.000 | 67.026 | 9,389,600 |
| 2022-10-18 | 80.000 | 81.000 | 78.000 | 79.000 | 67.885 | 4,985,100 |
| 2022-10-17 | 78.000 | 82.000 | 76.000 | 80.000 | 68.745 | 21,339,700 |
| 2022-10-14 | 77.000 | 79.000 | 77.000 | 78.000 | 67.026 | 4,576,800 |
| 2022-10-13 | 78.000 | 82.000 | 77.000 | 77.000 | 66.167 | 30,285,900 |
| 2022-10-12 | 79.000 | 80.000 | 75.000 | 78.000 | 67.026 | 14,003,300 |
| 2022-10-11 | 79.000 | 80.000 | 78.000 | 79.000 | 67.885 | 8,049,200 |
| 2022-10-10 | 80.000 | 82.000 | 79.000 | 79.000 | 67.885 | 7,910,800 |
| 2022-10-07 | 81.000 | 82.000 | 79.000 | 80.000 | 68.745 | 5,106,700 |
| 2022-10-06 | 81.000 | 81.000 | 79.000 | 81.000 | 69.604 | 9,314,200 |
| 2022-10-05 | 82.000 | 82.000 | 80.000 | 81.000 | 69.604 | 8,943,200 |
| 2022-10-04 | 81.000 | 83.000 | 81.000 | 82.000 | 70.463 | 7,333,400 |
| 2022-10-03 | 80.000 | 84.000 | 79.000 | 81.000 | 69.604 | 20,704,300 |
| 2022-09-30 | 84.000 | 84.000 | 79.000 | 80.000 | 68.745 | 22,707,100 |
| 2022-09-29 | 83.000 | 84.000 | 82.000 | 84.000 | 72.182 | 9,720,300 |
| 2022-09-28 | 85.000 | 86.000 | 83.000 | 83.000 | 71.323 | 14,183,100 |
| 2022-09-27 | 83.000 | 87.000 | 82.000 | 84.000 | 72.182 | 41,368,500 |
| 2022-09-26 | 85.000 | 85.000 | 81.000 | 83.000 | 71.323 | 8,963,600 |
| 2022-09-23 | 84.000 | 85.000 | 83.000 | 84.000 | 72.182 | 10,677,800 |
| 2022-09-22 | 82.000 | 85.000 | 81.000 | 83.000 | 71.323 | 28,305,900 |
| 2022-09-21 | 83.000 | 84.000 | 81.000 | 82.000 | 70.463 | 13,201,400 |
| 2022-09-20 | 84.000 | 90.000 | 82.000 | 83.000 | 71.323 | 88,059,100 |
| 2022-09-19 | 82.000 | 87.000 | 80.000 | 83.000 | 71.323 | 68,962,000 |
| 2022-09-16 | 79.000 | 83.000 | 78.000 | 81.000 | 69.604 | 38,984,600 |
| 2022-09-15 | 80.000 | 81.000 | 79.000 | 79.000 | 67.885 | 8,288,900 |
| 2022-09-14 | 79.000 | 81.000 | 78.000 | 80.000 | 68.745 | 9,144,300 |
| 2022-09-13 | 81.000 | 82.000 | 79.000 | 79.000 | 67.885 | 11,721,100 |
| 2022-09-12 | 81.000 | 84.000 | 78.000 | 80.000 | 68.745 | 34,170,100 |
| 2022-09-09 | 82.000 | 85.000 | 80.000 | 80.000 | 68.745 | 21,070,200 |
| 2022-09-08 | 78.000 | 84.000 | 77.000 | 82.000 | 70.463 | 51,897,500 |
| 2022-09-07 | 75.000 | 79.000 | 74.000 | 77.000 | 66.167 | 28,548,800 |
| 2022-09-06 | 74.000 | 75.000 | 74.000 | 75.000 | 64.448 | 8,062,500 |
| 2022-09-05 | 75.000 | 76.000 | 73.000 | 74.000 | 63.589 | 7,927,700 |
| 2022-09-02 | 76.000 | 76.000 | 74.000 | 75.000 | 64.448 | 15,581,200 |
| 2022-09-01 | 74.000 | 78.000 | 73.000 | 75.000 | 64.448 | 65,805,000 |
| 2022-08-31 | 73.000 | 74.000 | 72.000 | 73.000 | 62.730 | 4,743,900 |
| 2022-08-30 | 74.000 | 74.000 | 72.000 | 73.000 | 62.730 | 5,296,800 |
| 2022-08-29 | 72.000 | 74.000 | 72.000 | 74.000 | 63.589 | 6,288,200 |
| 2022-08-26 | 73.000 | 73.000 | 72.000 | 72.000 | 61.870 | 3,014,600 |
| 2022-08-25 | 73.000 | 74.000 | 72.000 | 73.000 | 62.730 | 5,030,200 |
| 2022-08-24 | 72.000 | 74.000 | 72.000 | 73.000 | 62.730 | 6,863,500 |
| 2022-08-23 | 73.000 | 73.000 | 72.000 | 72.000 | 61.870 | 9,488,000 |
| 2022-08-22 | 74.000 | 74.000 | 72.000 | 73.000 | 62.730 | 6,007,300 |
| 2022-08-19 | 73.000 | 77.000 | 72.000 | 73.000 | 62.730 | 20,229,500 |
| 2022-08-18 | 73.000 | 74.000 | 72.000 | 72.000 | 61.870 | 4,998,900 |
| 2022-08-16 | 72.000 | 74.000 | 72.000 | 73.000 | 62.730 | 4,632,400 |
| 2022-08-15 | 73.000 | 74.000 | 72.000 | 73.000 | 62.730 | 7,501,000 |
| 2022-08-12 | 74.000 | 74.000 | 73.000 | 73.000 | 62.730 | 6,857,700 |
| 2022-08-11 | 73.000 | 74.000 | 72.000 | 74.000 | 63.589 | 6,803,400 |
| 2022-08-10 | 73.000 | 74.000 | 72.000 | 73.000 | 62.730 | 7,181,300 |
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.