Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 73.000 | 73.000 | 70.000 | 71.000 | 60.164 | 3,293,800 |
| 2022-05-12 | 71.000 | 75.000 | 70.000 | 73.000 | 61.858 | 13,535,200 |
| 2022-05-11 | 70.000 | 72.000 | 69.000 | 71.000 | 60.164 | 4,356,300 |
| 2022-05-10 | 72.000 | 72.000 | 69.000 | 70.000 | 59.316 | 6,088,500 |
| 2022-05-09 | 73.000 | 75.000 | 71.000 | 72.000 | 61.011 | 5,247,600 |
| 2022-04-28 | 74.000 | 74.000 | 72.000 | 72.000 | 61.011 | 5,305,600 |
| 2022-04-27 | 74.000 | 74.000 | 72.000 | 74.000 | 62.706 | 4,774,300 |
| 2022-04-26 | 75.000 | 77.000 | 73.000 | 73.000 | 61.858 | 15,325,800 |
| 2022-04-25 | 75.000 | 78.000 | 73.000 | 74.000 | 62.706 | 20,003,800 |
| 2022-04-22 | 75.000 | 80.000 | 74.000 | 75.000 | 63.553 | 13,981,900 |
| 2022-04-21 | 77.000 | 77.000 | 74.000 | 76.000 | 64.400 | 8,049,400 |
| 2022-04-20 | 78.000 | 81.000 | 75.000 | 77.000 | 65.248 | 14,961,000 |
| 2022-04-19 | 76.000 | 79.000 | 75.000 | 78.000 | 66.095 | 10,210,800 |
| 2022-04-18 | 73.000 | 80.000 | 73.000 | 76.000 | 64.400 | 40,773,700 |
| 2022-04-14 | 71.000 | 75.000 | 71.000 | 73.000 | 61.858 | 17,472,700 |
| 2022-04-13 | 74.000 | 75.000 | 70.000 | 71.000 | 60.164 | 10,848,700 |
| 2022-04-12 | 71.000 | 75.000 | 70.000 | 74.000 | 62.706 | 28,861,900 |
| 2022-04-11 | 73.000 | 73.000 | 70.000 | 70.000 | 59.316 | 8,986,200 |
| 2022-04-08 | 74.000 | 76.000 | 70.000 | 72.000 | 61.011 | 12,958,100 |
| 2022-04-07 | 70.000 | 77.000 | 69.000 | 74.000 | 62.706 | 52,168,700 |
| 2022-04-06 | 69.000 | 71.000 | 69.000 | 69.000 | 58.469 | 4,076,000 |
| 2022-04-05 | 70.000 | 70.000 | 69.000 | 69.000 | 58.469 | 2,362,800 |
| 2022-04-04 | 70.000 | 70.000 | 69.000 | 70.000 | 59.316 | 3,563,400 |
| 2022-04-01 | 70.000 | 70.000 | 68.000 | 70.000 | 59.316 | 3,213,300 |
| 2022-03-31 | 70.000 | 71.000 | 69.000 | 70.000 | 59.316 | 2,431,600 |
| 2022-03-30 | 69.000 | 71.000 | 69.000 | 70.000 | 59.316 | 4,622,200 |
| 2022-03-29 | 69.000 | 70.000 | 68.000 | 69.000 | 58.469 | 2,107,400 |
| 2022-03-28 | 70.000 | 71.000 | 68.000 | 69.000 | 58.469 | 4,933,900 |
| 2022-03-25 | 70.000 | 71.000 | 69.000 | 70.000 | 59.316 | 2,745,400 |
| 2022-03-24 | 72.000 | 72.000 | 70.000 | 70.000 | 59.316 | 2,466,800 |
| 2022-03-23 | 70.000 | 73.000 | 69.000 | 71.000 | 60.164 | 9,285,600 |
| 2022-03-22 | 70.000 | 71.000 | 69.000 | 70.000 | 59.316 | 2,500,500 |
| 2022-03-21 | 70.000 | 70.000 | 68.000 | 70.000 | 59.316 | 2,893,300 |
| 2022-03-18 | 69.000 | 70.000 | 68.000 | 69.000 | 58.469 | 2,908,400 |
| 2022-03-17 | 70.000 | 71.000 | 68.000 | 69.000 | 58.469 | 4,327,500 |
| 2022-03-16 | 72.000 | 74.000 | 68.000 | 70.000 | 59.316 | 22,700,500 |
| 2022-03-15 | 73.000 | 73.000 | 71.000 | 72.000 | 61.011 | 4,092,200 |
| 2022-03-14 | 72.000 | 72.000 | 72.000 | 72.000 | 61.011 | 0 |
| 2022-03-11 | 72.000 | 75.000 | 70.000 | 72.000 | 61.011 | 4,530,000 |
| 2022-03-10 | 77.000 | 77.000 | 70.000 | 72.000 | 61.011 | 3,381,800 |
| 2022-03-09 | 77.000 | 77.000 | 70.000 | 71.000 | 60.164 | 3,407,100 |
| 2022-03-08 | 70.000 | 73.000 | 68.000 | 70.000 | 59.316 | 6,864,200 |
| 2022-03-07 | 74.000 | 75.000 | 69.000 | 70.000 | 59.316 | 10,059,900 |
| 2022-03-04 | 75.000 | 76.000 | 72.000 | 74.000 | 62.706 | 5,510,600 |
| 2022-03-02 | 75.000 | 76.000 | 73.000 | 73.000 | 61.858 | 4,432,400 |
| 2022-03-01 | 80.000 | 80.000 | 73.000 | 75.000 | 63.553 | 3,719,400 |
| 2022-02-25 | 80.000 | 80.000 | 74.000 | 75.000 | 63.553 | 11,386,400 |
| 2022-02-24 | 81.000 | 82.000 | 75.000 | 75.000 | 63.553 | 27,306,700 |
| 2022-02-23 | 79.000 | 81.000 | 77.000 | 80.000 | 67.790 | 14,363,300 |
| 2022-02-22 | 80.000 | 81.000 | 78.000 | 79.000 | 66.943 | 10,098,900 |
| 2022-02-21 | 82.000 | 82.000 | 80.000 | 80.000 | 67.790 | 8,461,800 |
| 2022-02-18 | 82.000 | 85.000 | 81.000 | 81.000 | 68.637 | 25,661,600 |
| 2022-02-17 | 79.000 | 84.000 | 79.000 | 82.000 | 69.485 | 33,926,400 |
| 2022-02-16 | 79.000 | 81.000 | 78.000 | 78.000 | 66.095 | 14,678,300 |
| 2022-02-15 | 82.000 | 83.000 | 78.000 | 79.000 | 66.943 | 17,334,400 |
| 2022-02-14 | 87.000 | 87.000 | 80.000 | 81.000 | 68.637 | 32,850,700 |
| 2022-02-11 | 79.000 | 90.000 | 78.000 | 85.000 | 72.027 | 171,704,500 |
| 2022-02-10 | 78.000 | 79.000 | 77.000 | 78.000 | 66.095 | 8,079,300 |
| 2022-02-09 | 77.000 | 79.000 | 76.000 | 78.000 | 66.095 | 11,229,000 |
| 2022-02-08 | 76.000 | 78.000 | 76.000 | 77.000 | 65.248 | 7,568,600 |
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.