Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 90.000 | 91.000 | 86.000 | 90.000 | 90.000 | 9,479,100 |
| 2026-07-24 | 93.000 | 94.000 | 89.000 | 89.000 | 89.000 | 10,221,300 |
| 2026-07-23 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 8,089,400 |
| 2026-07-22 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 7,562,300 |
| 2026-07-21 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 11,269,400 |
| 2026-07-20 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 10,642,700 |
| 2026-07-17 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 9,907,500 |
| 2026-07-16 | 92.000 | 95.000 | 91.000 | 94.000 | 94.000 | 11,896,700 |
| 2026-07-15 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 5,985,200 |
| 2026-07-14 | 92.000 | 97.000 | 91.000 | 91.000 | 91.000 | 37,046,300 |
| 2026-07-13 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 7,487,500 |
| 2026-07-10 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 9,247,700 |
| 2026-07-09 | 89.000 | 93.000 | 87.000 | 90.000 | 90.000 | 21,124,100 |
| 2026-07-08 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 22,859,800 |
| 2026-07-07 | 99.000 | 103.00 | 91.000 | 92.000 | 92.000 | 141,614,100 |
| 2026-07-06 | 86.000 | 102.00 | 85.000 | 93.000 | 93.000 | 128,724,300 |
| 2026-07-03 | 84.000 | 89.000 | 83.000 | 86.000 | 86.000 | 11,033,600 |
| 2026-07-02 | 84.000 | 86.000 | 83.000 | 84.000 | 84.000 | 6,444,200 |
| 2026-07-01 | 83.000 | 86.000 | 81.000 | 85.000 | 85.000 | 6,002,600 |
| 2026-06-30 | 88.000 | 88.000 | 81.000 | 83.000 | 83.000 | 8,741,100 |
| 2026-06-29 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 6,148,500 |
| 2026-06-26 | 90.000 | 92.000 | 84.000 | 88.000 | 88.000 | 13,747,100 |
| 2026-06-25 | 87.000 | 92.000 | 86.000 | 90.000 | 90.000 | 10,492,200 |
| 2026-06-24 | 91.000 | 100.00 | 84.000 | 86.000 | 86.000 | 58,289,700 |
| 2026-06-23 | 90.000 | 94.000 | 89.000 | 91.000 | 91.000 | 13,356,400 |
| 2026-06-22 | 92.000 | 92.000 | 88.000 | 91.000 | 91.000 | 5,696,600 |
| 2026-06-19 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 10,183,900 |
| 2026-06-18 | 93.000 | 95.000 | 87.000 | 91.000 | 91.000 | 14,759,800 |
| 2026-06-17 | 97.000 | 100.00 | 93.000 | 93.000 | 93.000 | 22,378,200 |
| 2026-06-16 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-06-15 | 93.000 | 102.00 | 92.000 | 97.000 | 97.000 | 52,024,700 |
| 2026-06-12 | 93.000 | 96.000 | 90.000 | 93.000 | 93.000 | 47,999,600 |
| 2026-06-11 | 86.000 | 94.000 | 86.000 | 91.000 | 91.000 | 56,833,500 |
| 2026-06-10 | 86.000 | 90.000 | 83.000 | 86.000 | 86.000 | 24,084,900 |
| 2026-06-09 | 78.000 | 95.000 | 75.000 | 86.000 | 86.000 | 91,344,600 |
| 2026-06-08 | 85.000 | 85.000 | 76.000 | 78.000 | 78.000 | 29,005,600 |
| 2026-06-05 | 91.000 | 101.00 | 86.000 | 86.000 | 86.000 | 107,333,900 |
| 2026-06-04 | 91.000 | 121.00 | 89.000 | 91.000 | 91.000 | 221,283,700 |
| 2026-06-03 | 132.00 | 143.00 | 104.00 | 104.00 | 104.00 | 256,233,700 |
| 2026-06-02 | 103.00 | 122.00 | 100.00 | 122.00 | 122.00 | 181,676,900 |
| 2026-06-01 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-05-29 | 91.000 | 91.000 | 88.000 | 91.000 | 91.000 | 5,406,100 |
| 2026-05-28 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-05-27 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-05-26 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 12,357,900 |
| 2026-05-25 | 97.000 | 104.00 | 92.000 | 97.000 | 97.000 | 38,406,600 |
| 2026-05-22 | 86.000 | 114.00 | 83.000 | 94.000 | 94.000 | 82,392,300 |
| 2026-05-21 | 96.000 | 98.000 | 86.000 | 87.000 | 87.000 | 15,894,800 |
| 2026-05-20 | 97.000 | 100.00 | 91.000 | 95.000 | 95.000 | 11,747,300 |
| 2026-05-19 | 103.00 | 108.00 | 94.000 | 97.000 | 95.500 | 20,098,500 |
| 2026-05-18 | 111.00 | 111.00 | 101.00 | 103.00 | 101.41 | 19,320,800 |
| 2026-05-15 | 111.00 | 111.00 | 111.00 | 111.00 | 109.28 | 0 |
| 2026-05-14 | 111.00 | 111.00 | 111.00 | 111.00 | 109.28 | 0 |
| 2026-05-13 | 112.00 | 113.00 | 109.00 | 111.00 | 109.28 | 8,382,400 |
| 2026-05-12 | 109.00 | 120.00 | 106.00 | 110.00 | 108.30 | 76,394,900 |
| 2026-05-11 | 111.00 | 112.00 | 106.00 | 109.00 | 107.31 | 14,095,200 |
| 2026-05-08 | 116.00 | 122.00 | 110.00 | 111.00 | 109.28 | 38,593,600 |
| 2026-05-07 | 117.00 | 119.00 | 116.00 | 116.00 | 114.21 | 15,704,000 |
| 2026-05-06 | 119.00 | 127.00 | 116.00 | 116.00 | 114.21 | 65,275,600 |
| 2026-05-05 | 116.00 | 122.00 | 113.00 | 117.00 | 115.19 | 55,662,200 |
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.