Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 73.000 | 74.000 | 72.000 | 72.000 | 61.870 | 13,276,200 |
| 2022-08-08 | 74.000 | 75.000 | 73.000 | 73.000 | 62.730 | 6,226,000 |
| 2022-08-05 | 73.000 | 75.000 | 73.000 | 74.000 | 63.589 | 15,976,300 |
| 2022-08-04 | 72.000 | 78.000 | 72.000 | 73.000 | 62.730 | 44,198,900 |
| 2022-08-03 | 72.000 | 73.000 | 71.000 | 72.000 | 61.870 | 10,645,800 |
| 2022-08-02 | 74.000 | 74.000 | 72.000 | 72.000 | 61.870 | 8,261,000 |
| 2022-08-01 | 73.000 | 74.000 | 72.000 | 74.000 | 63.589 | 9,396,300 |
| 2022-07-29 | 73.000 | 76.000 | 72.000 | 73.000 | 62.730 | 34,032,500 |
| 2022-07-28 | 72.000 | 77.000 | 72.000 | 74.000 | 63.589 | 35,018,800 |
| 2022-07-27 | 77.000 | 83.000 | 76.000 | 76.000 | 65.307 | 80,907,600 |
| 2022-07-26 | 89.000 | 95.000 | 81.000 | 81.000 | 69.604 | 171,620,900 |
| 2022-07-25 | 72.000 | 92.000 | 71.000 | 87.000 | 74.760 | 269,836,400 |
| 2022-07-22 | 71.000 | 72.000 | 71.000 | 72.000 | 61.870 | 2,837,600 |
| 2022-07-21 | 71.000 | 72.000 | 70.000 | 71.000 | 61.011 | 2,497,300 |
| 2022-07-20 | 71.000 | 73.000 | 70.000 | 70.000 | 60.152 | 11,712,300 |
| 2022-07-19 | 71.000 | 71.000 | 70.000 | 70.000 | 60.152 | 4,337,900 |
| 2022-07-18 | 71.000 | 72.000 | 70.000 | 70.000 | 60.152 | 3,964,300 |
| 2022-07-15 | 71.000 | 72.000 | 70.000 | 71.000 | 61.011 | 2,640,800 |
| 2022-07-14 | 71.000 | 73.000 | 71.000 | 71.000 | 61.011 | 8,311,200 |
| 2022-07-13 | 72.000 | 73.000 | 70.000 | 71.000 | 61.011 | 7,834,800 |
| 2022-07-12 | 71.000 | 76.000 | 70.000 | 71.000 | 61.011 | 31,836,400 |
| 2022-07-11 | 73.000 | 73.000 | 70.000 | 71.000 | 61.011 | 5,739,500 |
| 2022-07-08 | 71.000 | 73.000 | 71.000 | 72.000 | 61.870 | 6,852,700 |
| 2022-07-07 | 70.000 | 73.000 | 70.000 | 71.000 | 61.011 | 6,642,700 |
| 2022-07-06 | 71.000 | 72.000 | 70.000 | 71.000 | 61.011 | 5,507,100 |
| 2022-07-05 | 73.000 | 74.000 | 71.000 | 71.000 | 61.011 | 9,070,000 |
| 2022-07-04 | 72.000 | 74.000 | 70.000 | 73.000 | 62.730 | 8,682,400 |
| 2022-07-01 | 75.000 | 77.000 | 71.000 | 72.000 | 61.870 | 24,721,000 |
| 2022-06-30 | 78.000 | 79.000 | 75.000 | 75.000 | 64.448 | 13,417,800 |
| 2022-06-29 | 80.000 | 80.000 | 77.000 | 78.000 | 67.026 | 7,722,500 |
| 2022-06-28 | 78.000 | 80.000 | 78.000 | 80.000 | 68.745 | 5,765,400 |
| 2022-06-27 | 80.000 | 80.000 | 78.000 | 78.000 | 67.026 | 6,818,800 |
| 2022-06-24 | 80.000 | 81.000 | 78.000 | 80.000 | 68.745 | 10,059,000 |
| 2022-06-23 | 77.000 | 81.000 | 75.000 | 80.000 | 68.745 | 55,491,600 |
| 2022-06-22 | 76.000 | 78.000 | 75.000 | 76.000 | 65.307 | 11,856,700 |
| 2022-06-21 | 75.000 | 80.000 | 74.000 | 77.000 | 66.167 | 35,871,100 |
| 2022-06-20 | 74.000 | 78.000 | 73.000 | 75.000 | 64.448 | 29,185,000 |
| 2022-06-17 | 72.000 | 77.000 | 71.000 | 73.000 | 62.730 | 42,868,000 |
| 2022-06-16 | 73.000 | 74.000 | 72.000 | 72.000 | 61.870 | 10,609,100 |
| 2022-06-15 | 75.000 | 75.000 | 71.000 | 73.000 | 62.730 | 14,520,100 |
| 2022-06-14 | 74.000 | 76.000 | 73.000 | 74.000 | 63.589 | 10,480,200 |
| 2022-06-13 | 76.000 | 78.000 | 72.000 | 74.000 | 63.589 | 21,105,200 |
| 2022-06-10 | 82.000 | 83.000 | 76.000 | 76.000 | 65.307 | 35,889,800 |
| 2022-06-09 | 77.000 | 81.000 | 74.000 | 81.000 | 69.604 | 44,566,900 |
| 2022-06-08 | 82.000 | 83.000 | 76.000 | 76.000 | 65.307 | 56,844,500 |
| 2022-06-07 | 76.000 | 92.000 | 75.000 | 81.000 | 69.604 | 403,640,800 |
| 2022-06-06 | 73.000 | 76.000 | 71.000 | 75.000 | 64.448 | 14,065,800 |
| 2022-06-03 | 73.000 | 73.000 | 71.000 | 73.000 | 62.730 | 4,429,800 |
| 2022-06-02 | 73.000 | 74.000 | 71.000 | 73.000 | 62.730 | 4,148,600 |
| 2022-05-31 | 72.000 | 73.000 | 71.000 | 73.000 | 62.730 | 2,400,700 |
| 2022-05-30 | 72.000 | 76.000 | 71.000 | 72.000 | 61.870 | 14,215,300 |
| 2022-05-27 | 73.000 | 74.000 | 71.000 | 72.000 | 61.011 | 5,938,900 |
| 2022-05-25 | 74.000 | 74.000 | 72.000 | 72.000 | 61.011 | 5,059,900 |
| 2022-05-24 | 71.000 | 76.000 | 71.000 | 73.000 | 61.858 | 20,885,900 |
| 2022-05-23 | 72.000 | 73.000 | 71.000 | 71.000 | 60.164 | 5,398,800 |
| 2022-05-20 | 72.000 | 73.000 | 70.000 | 72.000 | 61.011 | 2,996,300 |
| 2022-05-19 | 71.000 | 73.000 | 70.000 | 71.000 | 60.164 | 5,082,100 |
| 2022-05-18 | 72.000 | 72.000 | 71.000 | 72.000 | 61.011 | 2,213,400 |
| 2022-05-17 | 71.000 | 74.000 | 71.000 | 71.000 | 60.164 | 6,388,400 |
| 2022-05-13 | 73.000 | 73.000 | 70.000 | 71.000 | 60.164 | 3,293,800 |
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.