Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,084,100 |
| 2026-10-16 | 75.000 | 82.000 | 75.000 | 75.000 | 75.000 | 10,215,900 |
| 2026-10-15 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 4,244,100 |
| 2026-10-14 | 88.000 | 93.000 | 87.000 | 89.000 | 89.000 | 21,841,300 |
| 2026-10-13 | 87.000 | 89.000 | 85.000 | 87.000 | 87.000 | 4,416,300 |
| 2026-10-12 | 89.000 | 90.000 | 85.000 | 88.000 | 88.000 | 8,336,300 |
| 2026-10-09 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 3,678,700 |
| 2026-10-08 | 91.000 | 93.000 | 89.000 | 89.000 | 89.000 | 8,173,800 |
| 2026-10-07 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 4,073,600 |
| 2026-10-06 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 6,452,500 |
| 2026-10-05 | 87.000 | 91.000 | 86.000 | 90.000 | 90.000 | 6,868,200 |
| 2026-10-02 | 87.000 | 88.000 | 86.000 | 86.000 | 86.000 | 5,471,200 |
| 2026-10-01 | 90.000 | 91.000 | 86.000 | 87.000 | 87.000 | 9,621,700 |
| 2026-09-30 | 89.000 | 92.000 | 87.000 | 90.000 | 90.000 | 26,592,100 |
| 2026-09-29 | 83.000 | 100.00 | 80.000 | 98.000 | 98.000 | 35,132,700 |
| 2026-09-28 | 88.000 | 88.000 | 79.000 | 84.000 | 84.000 | 16,104,700 |
| 2026-09-25 | 103.00 | 114.00 | 88.000 | 88.000 | 88.000 | 147,852,900 |
| 2026-09-24 | 99.000 | 104.00 | 98.000 | 101.00 | 101.00 | 23,425,300 |
| 2026-09-23 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 8,292,200 |
| 2026-09-22 | 99.000 | 106.00 | 97.000 | 99.000 | 99.000 | 59,884,200 |
| 2026-09-21 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 6,986,400 |
| 2026-09-18 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 6,694,100 |
| 2026-09-17 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 12,368,800 |
| 2026-09-16 | 100.00 | 103.00 | 99.000 | 99.000 | 99.000 | 10,903,800 |
| 2026-09-15 | 99.000 | 103.00 | 97.000 | 100.00 | 100.00 | 15,694,300 |
| 2026-09-14 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 9,033,300 |
| 2026-09-11 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 10,785,000 |
| 2026-09-10 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | 81,306,900 |
| 2026-09-09 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 20,985,000 |
| 2026-09-08 | 106.00 | 107.00 | 98.000 | 102.00 | 102.00 | 80,237,500 |
| 2026-09-07 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | 62,941,900 |
| 2026-09-04 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 42,074,800 |
| 2026-09-03 | 111.00 | 117.00 | 106.00 | 114.00 | 114.00 | 364,906,800 |
| 2026-09-02 | 97.000 | 101.00 | 95.000 | 101.00 | 101.00 | 36,122,900 |
| 2026-09-01 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 13,118,300 |
| 2026-08-31 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 17,270,500 |
| 2026-08-28 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 20,781,200 |
| 2026-08-27 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 73,977,500 |
| 2026-08-26 | 93.000 | 102.00 | 91.000 | 99.000 | 99.000 | 133,927,800 |
| 2026-08-25 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-08-24 | 95.000 | 98.000 | 92.000 | 93.000 | 93.000 | 64,278,900 |
| 2026-08-21 | 90.000 | 108.00 | 89.000 | 93.000 | 93.000 | 234,553,200 |
| 2026-08-20 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 9,839,400 |
| 2026-08-19 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 9,415,800 |
| 2026-08-18 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 3,700,600 |
| 2026-08-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-14 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 5,442,100 |
| 2026-08-13 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 12,028,000 |
| 2026-08-12 | 92.000 | 98.000 | 91.000 | 93.000 | 93.000 | 51,982,900 |
| 2026-08-11 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,250,500 |
| 2026-08-10 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 8,590,600 |
| 2026-08-07 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 6,575,700 |
| 2026-08-06 | 93.000 | 94.000 | 92.000 | 92.000 | 92.000 | 6,716,600 |
| 2026-08-05 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 5,055,000 |
| 2026-08-04 | 92.000 | 94.000 | 92.000 | 93.000 | 93.000 | 7,231,600 |
| 2026-08-03 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 10,579,600 |
| 2026-07-31 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 7,439,800 |
| 2026-07-30 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 4,450,700 |
| 2026-07-29 | 93.000 | 93.000 | 87.000 | 89.000 | 89.000 | 8,349,400 |
| 2026-07-28 | 90.000 | 96.000 | 89.000 | 93.000 | 93.000 | 23,027,300 |
Page 1 of 5 · 253 trading daysOlder →
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.