Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 71.000 | 76.000 | 67.000 | 71.000 | 69.902 | 69,907,600 |
| 2025-08-12 | 66.000 | 81.000 | 65.000 | 72.000 | 70.887 | 193,898,600 |
| 2025-08-11 | 68.000 | 68.000 | 62.000 | 66.000 | 64.979 | 19,426,800 |
| 2025-08-08 | 67.000 | 70.000 | 65.000 | 67.000 | 65.964 | 26,711,300 |
| 2025-08-07 | 66.000 | 70.000 | 64.000 | 68.000 | 66.949 | 54,145,900 |
| 2025-08-06 | 66.000 | 71.000 | 64.000 | 65.000 | 63.995 | 34,419,500 |
| 2025-08-05 | 69.000 | 70.000 | 63.000 | 65.000 | 63.995 | 41,478,600 |
| 2025-08-04 | 64.000 | 73.000 | 61.000 | 68.000 | 66.949 | 74,342,300 |
| 2025-08-01 | 82.000 | 86.000 | 66.000 | 66.000 | 64.979 | 212,878,700 |
| 2025-07-31 | 55.000 | 68.000 | 54.000 | 68.000 | 66.949 | 130,581,600 |
| 2025-07-30 | 51.000 | 52.000 | 51.000 | 51.000 | 50.211 | 2,064,500 |
| 2025-07-29 | 52.000 | 52.000 | 51.000 | 51.000 | 50.211 | 684,700 |
| 2025-07-28 | 51.000 | 52.000 | 50.000 | 52.000 | 51.196 | 3,687,200 |
| 2025-07-25 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 459,500 |
| 2025-07-24 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 702,300 |
| 2025-07-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 289,600 |
| 2025-07-22 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 138,400 |
| 2025-07-21 | 50.000 | 51.000 | 50.000 | 51.000 | 50.211 | 905,600 |
| 2025-07-18 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 1,369,900 |
| 2025-07-17 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 107,800 |
| 2025-07-16 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 1,449,700 |
| 2025-07-15 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 175,000 |
| 2025-07-14 | 50.000 | 52.000 | 50.000 | 51.000 | 50.211 | 576,100 |
| 2025-07-11 | 50.000 | 51.000 | 50.000 | 51.000 | 50.211 | 462,700 |
| 2025-07-10 | 50.000 | 52.000 | 50.000 | 50.000 | 49.227 | 747,500 |
| 2025-07-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 570,500 |
| 2025-07-08 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 51,900 |
| 2025-07-07 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 251,700 |
| 2025-07-04 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 37,300 |
| 2025-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 428,500 |
| 2025-07-02 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 576,600 |
| 2025-07-01 | 51.000 | 51.000 | 50.000 | 51.000 | 50.211 | 94,500 |
| 2025-06-30 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 580,200 |
| 2025-06-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 758,600 |
| 2025-06-25 | 51.000 | 51.000 | 50.000 | 50.000 | 49.227 | 503,900 |
| 2025-06-24 | 50.000 | 51.000 | 50.000 | 51.000 | 50.211 | 141,100 |
| 2025-06-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 1,337,400 |
| 2025-06-20 | 50.000 | 51.000 | 50.000 | 51.000 | 50.211 | 1,244,500 |
| 2025-06-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.227 | 4,522,500 |
| 2025-06-18 | 52.000 | 52.000 | 51.000 | 51.000 | 48.735 | 341,100 |
| 2025-06-17 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 230,100 |
| 2025-06-16 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 1,583,600 |
| 2025-06-13 | 51.000 | 52.000 | 51.000 | 52.000 | 49.690 | 850,400 |
| 2025-06-12 | 52.000 | 52.000 | 51.000 | 51.000 | 48.735 | 423,700 |
| 2025-06-11 | 52.000 | 53.000 | 51.000 | 51.000 | 48.735 | 6,897,100 |
| 2025-06-10 | 51.000 | 54.000 | 51.000 | 52.000 | 49.690 | 4,286,700 |
| 2025-06-05 | 52.000 | 53.000 | 51.000 | 52.000 | 49.690 | 396,600 |
| 2025-06-04 | 52.000 | 53.000 | 51.000 | 52.000 | 49.690 | 930,900 |
| 2025-06-03 | 52.000 | 53.000 | 51.000 | 52.000 | 49.690 | 392,000 |
| 2025-06-02 | 51.000 | 53.000 | 51.000 | 52.000 | 49.690 | 551,000 |
| 2025-05-28 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 190,200 |
| 2025-05-27 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 416,700 |
| 2025-05-26 | 52.000 | 53.000 | 51.000 | 52.000 | 49.690 | 447,700 |
| 2025-05-23 | 52.000 | 53.000 | 52.000 | 52.000 | 49.690 | 874,100 |
| 2025-05-22 | 53.000 | 53.000 | 52.000 | 53.000 | 50.646 | 514,000 |
| 2025-05-21 | 52.000 | 55.000 | 51.000 | 52.000 | 49.690 | 3,246,500 |
| 2025-05-20 | 52.000 | 52.000 | 51.000 | 51.000 | 48.735 | 473,400 |
| 2025-05-19 | 51.000 | 52.000 | 51.000 | 52.000 | 49.690 | 421,000 |
| 2025-05-16 | 52.000 | 53.000 | 51.000 | 51.000 | 48.735 | 1,670,400 |
| 2025-05-15 | 53.000 | 53.000 | 52.000 | 52.000 | 49.690 | 788,900 |
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.