Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 230.00 | 230.00 | 220.00 | 226.00 | 191.51 | 4,573,100 |
| 2021-11-10 | 244.00 | 244.00 | 228.00 | 230.00 | 194.90 | 40,642,000 |
| 2021-11-09 | 242.00 | 252.00 | 226.00 | 244.00 | 206.76 | 46,056,300 |
| 2021-11-08 | 240.00 | 254.00 | 228.00 | 242.00 | 205.06 | 35,247,000 |
| 2021-11-05 | 212.00 | 256.00 | 204.00 | 242.00 | 205.06 | 141,866,700 |
| 2021-11-04 | 196.00 | 212.00 | 195.00 | 212.00 | 179.64 | 64,288,500 |
| 2021-11-03 | 192.00 | 199.00 | 192.00 | 196.00 | 166.09 | 36,364,900 |
| 2021-11-02 | 190.00 | 216.00 | 190.00 | 192.00 | 162.70 | 74,375,700 |
| 2021-11-01 | 208.00 | 224.00 | 204.00 | 204.00 | 172.86 | 27,560,900 |
| 2021-10-29 | 234.00 | 238.00 | 218.00 | 218.00 | 184.73 | 16,210,000 |
| 2021-10-28 | 248.00 | 254.00 | 234.00 | 234.00 | 198.29 | 14,509,700 |
| 2021-10-27 | 250.00 | 256.00 | 234.00 | 250.00 | 211.84 | 97,477,400 |
| 2021-10-26 | 300.00 | 300.00 | 244.00 | 250.00 | 211.84 | 458,605,800 |
| 2021-10-25 | 262.00 | 262.00 | 262.00 | 262.00 | 222.01 | 76,419,000 |
← NewerPage 21 of 21 · 1,214 trading days
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.