Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 53.000 | 53.000 | 52.000 | 53.000 | 49.212 | 402,100 |
| 2024-10-31 | 53.000 | 54.000 | 52.000 | 53.000 | 49.212 | 537,000 |
| 2024-10-30 | 53.000 | 54.000 | 52.000 | 54.000 | 50.141 | 1,033,500 |
| 2024-10-29 | 54.000 | 54.000 | 53.000 | 54.000 | 50.141 | 977,900 |
| 2024-10-28 | 54.000 | 54.000 | 53.000 | 54.000 | 50.141 | 543,000 |
| 2024-10-25 | 54.000 | 55.000 | 53.000 | 54.000 | 50.141 | 864,500 |
| 2024-10-24 | 54.000 | 55.000 | 54.000 | 54.000 | 50.141 | 1,106,700 |
| 2024-10-23 | 53.000 | 55.000 | 53.000 | 54.000 | 50.141 | 2,723,800 |
| 2024-10-22 | 54.000 | 54.000 | 53.000 | 53.000 | 49.212 | 1,179,800 |
| 2024-10-21 | 53.000 | 54.000 | 52.000 | 54.000 | 50.141 | 1,882,100 |
| 2024-10-18 | 54.000 | 54.000 | 52.000 | 53.000 | 49.212 | 2,083,200 |
| 2024-10-17 | 53.000 | 54.000 | 53.000 | 53.000 | 49.212 | 1,148,900 |
| 2024-10-16 | 53.000 | 54.000 | 52.000 | 53.000 | 49.212 | 268,700 |
| 2024-10-15 | 54.000 | 54.000 | 53.000 | 53.000 | 49.212 | 358,600 |
| 2024-10-14 | 54.000 | 54.000 | 52.000 | 53.000 | 49.212 | 743,000 |
| 2024-10-11 | 54.000 | 54.000 | 53.000 | 53.000 | 49.212 | 3,202,700 |
| 2024-10-10 | 52.000 | 57.000 | 52.000 | 54.000 | 50.141 | 18,051,400 |
| 2024-10-09 | 52.000 | 53.000 | 51.000 | 53.000 | 49.212 | 1,510,300 |
| 2024-10-08 | 52.000 | 52.000 | 51.000 | 52.000 | 48.284 | 204,600 |
| 2024-10-07 | 52.000 | 53.000 | 51.000 | 52.000 | 48.284 | 781,800 |
| 2024-10-04 | 52.000 | 52.000 | 51.000 | 51.000 | 47.355 | 94,000 |
| 2024-10-03 | 52.000 | 53.000 | 51.000 | 51.000 | 47.355 | 872,400 |
| 2024-10-02 | 52.000 | 53.000 | 51.000 | 52.000 | 48.284 | 678,700 |
| 2024-10-01 | 53.000 | 53.000 | 52.000 | 52.000 | 48.284 | 103,200 |
| 2024-09-30 | 52.000 | 53.000 | 52.000 | 53.000 | 49.212 | 224,700 |
| 2024-09-27 | 53.000 | 53.000 | 52.000 | 52.000 | 48.284 | 445,900 |
| 2024-09-26 | 52.000 | 53.000 | 52.000 | 53.000 | 49.212 | 118,100 |
| 2024-09-25 | 52.000 | 53.000 | 52.000 | 52.000 | 48.284 | 404,200 |
| 2024-09-24 | 52.000 | 53.000 | 52.000 | 52.000 | 48.284 | 632,500 |
| 2024-09-23 | 53.000 | 54.000 | 52.000 | 53.000 | 49.212 | 968,600 |
| 2024-09-20 | 54.000 | 54.000 | 52.000 | 53.000 | 49.212 | 383,000 |
| 2024-09-19 | 52.000 | 54.000 | 52.000 | 53.000 | 49.212 | 941,400 |
| 2024-09-18 | 53.000 | 54.000 | 52.000 | 54.000 | 50.141 | 925,200 |
| 2024-09-17 | 53.000 | 54.000 | 53.000 | 53.000 | 49.212 | 1,492,700 |
| 2024-09-13 | 53.000 | 54.000 | 52.000 | 53.000 | 49.212 | 1,148,000 |
| 2024-09-12 | 52.000 | 55.000 | 52.000 | 52.000 | 48.284 | 3,046,200 |
| 2024-09-11 | 52.000 | 53.000 | 51.000 | 52.000 | 48.284 | 169,200 |
| 2024-09-10 | 52.000 | 53.000 | 51.000 | 52.000 | 48.284 | 1,914,900 |
| 2024-09-09 | 52.000 | 52.000 | 51.000 | 51.000 | 47.355 | 273,300 |
| 2024-09-06 | 52.000 | 52.000 | 51.000 | 51.000 | 47.355 | 270,200 |
| 2024-09-05 | 52.000 | 52.000 | 51.000 | 51.000 | 47.355 | 446,600 |
| 2024-09-04 | 52.000 | 53.000 | 51.000 | 52.000 | 48.284 | 1,191,800 |
| 2024-09-03 | 52.000 | 53.000 | 51.000 | 53.000 | 49.212 | 712,500 |
| 2024-09-02 | 53.000 | 53.000 | 52.000 | 52.000 | 48.284 | 534,500 |
| 2024-08-30 | 53.000 | 53.000 | 51.000 | 53.000 | 49.212 | 2,006,100 |
| 2024-08-29 | 52.000 | 59.000 | 51.000 | 52.000 | 48.284 | 12,087,500 |
| 2024-08-28 | 52.000 | 52.000 | 51.000 | 52.000 | 48.284 | 323,900 |
| 2024-08-27 | 52.000 | 52.000 | 50.000 | 52.000 | 48.284 | 375,300 |
| 2024-08-26 | 52.000 | 52.000 | 50.000 | 52.000 | 48.284 | 1,226,800 |
| 2024-08-23 | 52.000 | 52.000 | 50.000 | 52.000 | 48.284 | 468,400 |
| 2024-08-22 | 52.000 | 52.000 | 50.000 | 52.000 | 48.284 | 529,400 |
| 2024-08-21 | 50.000 | 53.000 | 50.000 | 52.000 | 48.284 | 4,212,500 |
| 2024-08-20 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 859,300 |
| 2024-08-19 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 445,600 |
| 2024-08-16 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 237,800 |
| 2024-08-15 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 609,700 |
| 2024-08-14 | 51.000 | 51.000 | 50.000 | 51.000 | 47.355 | 380,500 |
| 2024-08-13 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 526,100 |
| 2024-08-12 | 50.000 | 51.000 | 50.000 | 51.000 | 47.355 | 1,533,200 |
| 2024-08-09 | 51.000 | 51.000 | 50.000 | 50.000 | 46.427 | 736,200 |
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.