Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 77.000 | 78.000 | 75.000 | 76.000 | 64.400 | 11,305,300 |
| 2022-02-04 | 76.000 | 78.000 | 76.000 | 76.000 | 64.400 | 8,431,700 |
| 2022-02-03 | 75.000 | 79.000 | 74.000 | 76.000 | 64.400 | 29,568,400 |
| 2022-02-02 | 77.000 | 78.000 | 74.000 | 75.000 | 63.553 | 15,208,400 |
| 2022-01-31 | 79.000 | 79.000 | 76.000 | 77.000 | 65.248 | 9,479,100 |
| 2022-01-28 | 80.000 | 80.000 | 77.000 | 78.000 | 66.095 | 11,616,700 |
| 2022-01-27 | 78.000 | 82.000 | 77.000 | 79.000 | 66.943 | 18,166,400 |
| 2022-01-26 | 80.000 | 81.000 | 77.000 | 78.000 | 66.095 | 14,690,600 |
| 2022-01-25 | 79.000 | 86.000 | 77.000 | 80.000 | 67.790 | 78,220,000 |
| 2022-01-24 | 81.000 | 81.000 | 77.000 | 78.000 | 66.095 | 16,974,200 |
| 2022-01-21 | 85.000 | 85.000 | 80.000 | 81.000 | 68.637 | 37,195,800 |
| 2022-01-20 | 87.000 | 88.000 | 85.000 | 85.000 | 72.027 | 14,901,700 |
| 2022-01-19 | 87.000 | 89.000 | 85.000 | 87.000 | 73.722 | 26,607,100 |
| 2022-01-18 | 85.000 | 91.000 | 84.000 | 87.000 | 73.722 | 84,907,100 |
| 2022-01-17 | 85.000 | 89.000 | 81.000 | 84.000 | 71.179 | 29,299,500 |
| 2022-01-14 | 81.000 | 85.000 | 81.000 | 84.000 | 71.179 | 12,050,400 |
| 2022-01-13 | 83.000 | 89.000 | 80.000 | 81.000 | 68.637 | 45,479,500 |
| 2022-01-12 | 77.000 | 91.000 | 77.000 | 82.000 | 69.485 | 173,656,200 |
| 2022-01-11 | 82.000 | 83.000 | 77.000 | 77.000 | 65.248 | 28,006,800 |
| 2022-01-10 | 89.000 | 90.000 | 82.000 | 82.000 | 69.485 | 44,551,900 |
| 2022-01-07 | 81.000 | 94.000 | 81.000 | 88.000 | 74.569 | 180,166,500 |
| 2022-01-06 | 83.000 | 84.000 | 80.000 | 81.000 | 68.637 | 41,587,300 |
| 2022-01-05 | 92.000 | 94.000 | 86.000 | 86.000 | 72.874 | 76,514,200 |
| 2022-01-04 | 73.000 | 95.000 | 73.000 | 92.000 | 77.958 | 665,343,500 |
| 2022-01-03 | 69.000 | 76.000 | 69.000 | 73.000 | 61.858 | 31,170,700 |
| 2021-12-30 | 70.000 | 77.000 | 69.000 | 72.000 | 61.011 | 70,310,400 |
| 2021-12-29 | 74.000 | 79.000 | 74.000 | 74.000 | 62.706 | 38,168,800 |
| 2021-12-28 | 79.000 | 85.000 | 79.000 | 79.000 | 66.943 | 47,494,700 |
| 2021-12-27 | 90.000 | 93.000 | 84.000 | 84.000 | 71.179 | 99,564,200 |
| 2021-12-24 | 95.000 | 99.000 | 90.000 | 90.000 | 76.264 | 248,641,700 |
| 2021-12-23 | 97.000 | 117.00 | 96.000 | 96.000 | 81.348 | 121,455,500 |
| 2021-12-22 | 106.00 | 109.00 | 102.00 | 103.00 | 87.280 | 63,868,000 |
| 2021-12-21 | 107.00 | 115.00 | 107.00 | 107.00 | 90.669 | 26,537,800 |
| 2021-12-20 | 113.00 | 121.00 | 113.00 | 114.00 | 96.601 | 8,020,700 |
| 2021-12-17 | 118.00 | 124.00 | 113.00 | 117.00 | 99.143 | 8,739,100 |
| 2021-12-16 | 122.00 | 124.00 | 116.00 | 118.00 | 99.990 | 10,618,900 |
| 2021-12-15 | 136.00 | 136.00 | 122.00 | 123.00 | 104.23 | 39,385,100 |
| 2021-12-14 | 139.00 | 142.00 | 131.00 | 131.00 | 111.01 | 47,131,200 |
| 2021-12-13 | 140.00 | 143.00 | 140.00 | 140.00 | 118.63 | 27,433,000 |
| 2021-12-10 | 158.00 | 158.00 | 150.00 | 150.00 | 127.11 | 12,831,500 |
| 2021-12-09 | 173.00 | 174.00 | 161.00 | 161.00 | 136.43 | 223,749,000 |
| 2021-12-08 | 188.00 | 191.00 | 173.00 | 173.00 | 146.60 | 1,248,198,200 |
| 2021-12-07 | 200.00 | 212.00 | 186.00 | 186.00 | 157.61 | 1,319,011,400 |
| 2021-12-06 | 208.00 | 212.00 | 200.00 | 200.00 | 169.47 | 66,123,000 |
| 2021-12-03 | 222.00 | 230.00 | 208.00 | 208.00 | 176.25 | 1,923,192,500 |
| 2021-12-02 | 236.00 | 238.00 | 222.00 | 222.00 | 188.12 | 467,645,000 |
| 2021-12-01 | 244.00 | 248.00 | 226.00 | 236.00 | 199.98 | 23,577,000 |
| 2021-11-30 | 226.00 | 242.00 | 216.00 | 242.00 | 205.06 | 53,697,300 |
| 2021-11-29 | 236.00 | 236.00 | 220.00 | 226.00 | 191.51 | 285,450,800 |
| 2021-11-26 | 236.00 | 238.00 | 220.00 | 236.00 | 199.98 | 55,181,000 |
| 2021-11-25 | 238.00 | 240.00 | 226.00 | 236.00 | 199.98 | 16,082,100 |
| 2021-11-24 | 238.00 | 248.00 | 230.00 | 238.00 | 201.67 | 8,636,200 |
| 2021-11-23 | 230.00 | 238.00 | 226.00 | 238.00 | 201.67 | 9,770,600 |
| 2021-11-22 | 232.00 | 238.00 | 226.00 | 230.00 | 194.90 | 12,454,800 |
| 2021-11-19 | 224.00 | 232.00 | 216.00 | 232.00 | 196.59 | 10,413,700 |
| 2021-11-18 | 216.00 | 232.00 | 210.00 | 224.00 | 189.81 | 13,781,200 |
| 2021-11-17 | 222.00 | 222.00 | 214.00 | 216.00 | 183.03 | 2,169,600 |
| 2021-11-16 | 216.00 | 238.00 | 208.00 | 222.00 | 188.12 | 32,524,800 |
| 2021-11-15 | 224.00 | 226.00 | 216.00 | 216.00 | 183.03 | 3,553,600 |
| 2021-11-12 | 226.00 | 232.00 | 218.00 | 226.00 | 191.51 | 24,437,800 |
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.