Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 113.00 | 119.00 | 113.00 | 114.00 | 112.24 | 22,239,000 |
| 2026-05-01 | 113.00 | 113.00 | 113.00 | 113.00 | 111.25 | 0 |
| 2026-04-30 | 117.00 | 122.00 | 110.00 | 113.00 | 111.25 | 30,283,200 |
| 2026-04-29 | 116.00 | 122.00 | 112.00 | 119.00 | 117.16 | 65,385,400 |
| 2026-04-28 | 112.00 | 125.00 | 108.00 | 114.00 | 112.24 | 82,372,500 |
| 2026-04-27 | 110.00 | 118.00 | 109.00 | 112.00 | 110.27 | 34,591,700 |
| 2026-04-24 | 116.00 | 136.00 | 105.00 | 108.00 | 106.33 | 234,757,200 |
| 2026-04-23 | 124.00 | 125.00 | 118.00 | 118.00 | 116.18 | 25,386,500 |
| 2026-04-22 | 133.00 | 133.00 | 121.00 | 124.00 | 122.08 | 75,672,400 |
| 2026-04-21 | 124.00 | 140.00 | 121.00 | 133.00 | 130.94 | 280,600,100 |
| 2026-04-20 | 123.00 | 124.00 | 117.00 | 119.00 | 117.16 | 22,867,600 |
| 2026-04-17 | 129.00 | 130.00 | 121.00 | 122.00 | 120.11 | 27,482,200 |
| 2026-04-16 | 128.00 | 132.00 | 126.00 | 128.00 | 126.02 | 36,911,200 |
| 2026-04-15 | 129.00 | 132.00 | 125.00 | 127.00 | 125.04 | 52,535,300 |
| 2026-04-14 | 135.00 | 137.00 | 129.00 | 132.00 | 129.96 | 76,657,100 |
| 2026-04-13 | 140.00 | 140.00 | 128.00 | 135.00 | 132.91 | 110,755,500 |
| 2026-04-10 | 174.00 | 184.00 | 141.00 | 141.00 | 138.82 | 719,272,000 |
| 2026-04-09 | 147.00 | 186.00 | 127.00 | 164.00 | 161.46 | 1,650,887,800 |
| 2026-04-08 | 122.00 | 147.00 | 110.00 | 147.00 | 144.73 | 725,602,200 |
| 2026-04-07 | 84.000 | 113.00 | 83.000 | 110.00 | 108.30 | 336,139,300 |
| 2026-04-06 | 82.000 | 92.000 | 78.000 | 85.000 | 83.686 | 65,594,100 |
| 2026-04-02 | 86.000 | 94.000 | 81.000 | 82.000 | 80.732 | 56,688,500 |
| 2026-04-01 | 85.000 | 89.000 | 85.000 | 85.000 | 83.686 | 13,807,100 |
| 2026-03-31 | 88.000 | 92.000 | 84.000 | 84.000 | 82.701 | 23,929,500 |
| 2026-03-30 | 88.000 | 97.000 | 81.000 | 88.000 | 86.639 | 78,516,600 |
| 2026-03-27 | 91.000 | 102.00 | 88.000 | 88.000 | 86.639 | 205,717,300 |
| 2026-03-26 | 79.000 | 103.00 | 78.000 | 103.00 | 101.41 | 395,143,300 |
| 2026-03-25 | 75.000 | 87.000 | 75.000 | 79.000 | 77.778 | 102,573,000 |
| 2026-03-17 | 76.000 | 79.000 | 73.000 | 73.000 | 71.871 | 74,073,900 |
| 2026-03-16 | 87.000 | 90.000 | 83.000 | 83.000 | 81.717 | 66,310,700 |
| 2026-03-13 | 119.00 | 137.00 | 97.000 | 97.000 | 95.500 | 1,031,123,800 |
| 2026-03-12 | 96.000 | 113.00 | 90.000 | 113.00 | 111.25 | 716,623,200 |
| 2026-03-11 | 72.000 | 92.000 | 71.000 | 87.000 | 85.655 | 234,619,800 |
| 2026-03-10 | 73.000 | 74.000 | 71.000 | 72.000 | 70.887 | 6,576,900 |
| 2026-03-09 | 77.000 | 77.000 | 68.000 | 71.000 | 69.902 | 18,552,000 |
| 2026-03-06 | 82.000 | 87.000 | 75.000 | 77.000 | 75.809 | 35,940,000 |
| 2026-03-05 | 82.000 | 85.000 | 77.000 | 82.000 | 80.732 | 36,141,100 |
| 2026-03-04 | 77.000 | 94.000 | 74.000 | 83.000 | 81.717 | 140,045,900 |
| 2026-03-03 | 76.000 | 78.000 | 74.000 | 77.000 | 75.809 | 9,532,800 |
| 2026-03-02 | 80.000 | 83.000 | 77.000 | 78.000 | 76.794 | 18,354,400 |
| 2026-02-27 | 89.000 | 89.000 | 85.000 | 87.000 | 85.655 | 10,550,900 |
| 2026-02-26 | 94.000 | 94.000 | 85.000 | 89.000 | 87.624 | 27,568,800 |
| 2026-02-25 | 94.000 | 99.000 | 92.000 | 93.000 | 91.562 | 38,864,200 |
| 2026-02-24 | 94.000 | 98.000 | 92.000 | 93.000 | 91.562 | 29,809,900 |
| 2026-02-23 | 93.000 | 94.000 | 91.000 | 93.000 | 91.562 | 12,362,400 |
| 2026-02-20 | 93.000 | 96.000 | 92.000 | 93.000 | 91.562 | 16,539,900 |
| 2026-02-19 | 91.000 | 98.000 | 90.000 | 93.000 | 91.562 | 39,861,100 |
| 2026-02-18 | 93.000 | 94.000 | 90.000 | 90.000 | 88.608 | 19,307,200 |
| 2026-02-13 | 94.000 | 98.000 | 92.000 | 93.000 | 91.562 | 37,555,200 |
| 2026-02-12 | 92.000 | 94.000 | 90.000 | 93.000 | 91.562 | 13,778,300 |
| 2026-02-11 | 91.000 | 94.000 | 89.000 | 91.000 | 89.593 | 35,761,500 |
| 2026-02-10 | 96.000 | 98.000 | 90.000 | 91.000 | 89.593 | 36,440,800 |
| 2026-02-09 | 94.000 | 99.000 | 93.000 | 96.000 | 94.516 | 33,229,800 |
| 2026-02-06 | 95.000 | 97.000 | 92.000 | 94.000 | 92.546 | 13,438,600 |
| 2026-02-05 | 103.00 | 103.00 | 95.000 | 97.000 | 95.500 | 24,349,100 |
| 2026-02-04 | 99.000 | 106.00 | 96.000 | 100.00 | 98.454 | 34,707,300 |
| 2026-02-03 | 86.000 | 98.000 | 82.000 | 96.000 | 94.516 | 26,152,900 |
| 2026-02-02 | 104.00 | 104.00 | 88.000 | 88.000 | 86.639 | 40,253,400 |
| 2026-01-30 | 107.00 | 109.00 | 100.00 | 103.00 | 101.41 | 44,429,600 |
| 2026-01-29 | 98.000 | 112.00 | 93.000 | 103.00 | 101.41 | 126,569,600 |
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.