Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 51.000 | 52.000 | 51.000 | 51.000 | 48.735 | 1,002,900 |
| 2025-02-04 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 624,800 |
| 2025-02-03 | 51.000 | 53.000 | 50.000 | 52.000 | 49.690 | 7,989,700 |
| 2025-01-31 | 50.000 | 51.000 | 50.000 | 51.000 | 48.735 | 440,000 |
| 2025-01-30 | 52.000 | 52.000 | 50.000 | 50.000 | 47.779 | 1,305,600 |
| 2025-01-24 | 51.000 | 52.000 | 50.000 | 52.000 | 49.690 | 1,234,300 |
| 2025-01-23 | 52.000 | 52.000 | 51.000 | 51.000 | 48.735 | 651,700 |
| 2025-01-22 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 867,700 |
| 2025-01-21 | 52.000 | 52.000 | 51.000 | 52.000 | 49.690 | 265,600 |
| 2025-01-20 | 52.000 | 52.000 | 51.000 | 51.000 | 48.735 | 168,100 |
| 2025-01-17 | 51.000 | 52.000 | 50.000 | 52.000 | 49.690 | 1,305,100 |
| 2025-01-16 | 51.000 | 51.000 | 50.000 | 51.000 | 48.735 | 3,526,700 |
| 2025-01-15 | 51.000 | 52.000 | 51.000 | 51.000 | 48.735 | 1,502,200 |
| 2025-01-14 | 51.000 | 52.000 | 51.000 | 51.000 | 48.735 | 180,500 |
| 2025-01-13 | 53.000 | 53.000 | 51.000 | 52.000 | 49.690 | 862,000 |
| 2025-01-10 | 52.000 | 53.000 | 52.000 | 52.000 | 49.690 | 999,800 |
| 2025-01-09 | 54.000 | 54.000 | 52.000 | 53.000 | 49.212 | 2,935,100 |
| 2025-01-08 | 54.000 | 54.000 | 53.000 | 54.000 | 50.141 | 1,610,200 |
| 2025-01-07 | 54.000 | 55.000 | 53.000 | 53.000 | 49.212 | 1,855,900 |
| 2025-01-06 | 54.000 | 55.000 | 53.000 | 54.000 | 50.141 | 1,763,000 |
| 2025-01-03 | 54.000 | 54.000 | 53.000 | 54.000 | 50.141 | 1,438,600 |
| 2025-01-02 | 53.000 | 54.000 | 52.000 | 53.000 | 49.212 | 2,068,200 |
| 2024-12-30 | 54.000 | 54.000 | 52.000 | 52.000 | 48.284 | 4,255,800 |
| 2024-12-27 | 50.000 | 60.000 | 50.000 | 54.000 | 50.141 | 41,689,000 |
| 2024-12-24 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,037,100 |
| 2024-12-23 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 526,000 |
| 2024-12-20 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 2,371,600 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 549,700 |
| 2024-12-18 | 51.000 | 52.000 | 50.000 | 50.000 | 46.427 | 1,962,000 |
| 2024-12-17 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 3,475,700 |
| 2024-12-16 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 1,790,200 |
| 2024-12-13 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,662,500 |
| 2024-12-12 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 559,400 |
| 2024-12-11 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 196,500 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 1,461,400 |
| 2024-12-09 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 235,000 |
| 2024-12-06 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 112,400 |
| 2024-12-05 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 53,300 |
| 2024-12-04 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 194,000 |
| 2024-12-03 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 963,200 |
| 2024-12-02 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 112,600 |
| 2024-11-29 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 1,018,100 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 204,800 |
| 2024-11-26 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 739,200 |
| 2024-11-25 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 783,000 |
| 2024-11-22 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 396,300 |
| 2024-11-21 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 722,600 |
| 2024-11-20 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 453,400 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 46.427 | 752,900 |
| 2024-11-18 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 836,400 |
| 2024-11-15 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 1,351,700 |
| 2024-11-14 | 50.000 | 51.000 | 50.000 | 50.000 | 46.427 | 3,109,300 |
| 2024-11-13 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 558,500 |
| 2024-11-12 | 50.000 | 52.000 | 50.000 | 51.000 | 47.355 | 4,826,700 |
| 2024-11-11 | 51.000 | 52.000 | 50.000 | 52.000 | 48.284 | 1,585,600 |
| 2024-11-08 | 52.000 | 52.000 | 51.000 | 52.000 | 48.284 | 77,200 |
| 2024-11-07 | 51.000 | 52.000 | 51.000 | 51.000 | 47.355 | 609,600 |
| 2024-11-06 | 53.000 | 53.000 | 51.000 | 51.000 | 47.355 | 1,537,300 |
| 2024-11-05 | 52.000 | 53.000 | 51.000 | 53.000 | 49.212 | 914,700 |
| 2024-11-04 | 52.000 | 53.000 | 51.000 | 51.000 | 47.355 | 2,548,900 |
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.