Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 2,649,100 |
| 2022-05-13 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 4,376,700 |
| 2022-05-12 | 172.00 | 172.00 | 161.00 | 163.00 | 163.00 | 11,002,600 |
| 2022-05-11 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 4,370,000 |
| 2022-05-10 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 4,747,600 |
| 2022-05-09 | 174.00 | 176.00 | 170.00 | 172.00 | 172.00 | 7,454,500 |
| 2022-04-28 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 7,041,300 |
| 2022-04-27 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 3,370,600 |
| 2022-04-26 | 175.00 | 179.00 | 171.00 | 172.00 | 172.00 | 7,857,000 |
| 2022-04-25 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | 14,732,600 |
| 2022-04-22 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 3,825,800 |
| 2022-04-21 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 7,306,900 |
| 2022-04-20 | 178.00 | 188.00 | 175.00 | 181.00 | 181.00 | 25,807,900 |
| 2022-04-19 | 182.00 | 183.00 | 176.00 | 177.00 | 177.00 | 12,873,300 |
| 2022-04-18 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 2,021,000 |
| 2022-04-14 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | 3,740,600 |
| 2022-04-13 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 4,492,000 |
| 2022-04-12 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 10,375,000 |
| 2022-04-11 | 190.00 | 192.00 | 184.00 | 185.00 | 185.00 | 4,840,700 |
| 2022-04-08 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 5,486,200 |
| 2022-04-07 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | 4,922,000 |
| 2022-04-06 | 191.00 | 194.00 | 188.00 | 193.00 | 193.00 | 6,612,400 |
| 2022-04-05 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 3,419,600 |
| 2022-04-04 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 3,850,900 |
| 2022-04-01 | 192.00 | 197.00 | 189.00 | 190.00 | 190.00 | 10,526,200 |
| 2022-03-31 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1,896,200 |
| 2022-03-30 | 192.00 | 195.00 | 191.00 | 191.00 | 191.00 | 5,043,200 |
| 2022-03-29 | 192.00 | 198.00 | 191.00 | 191.00 | 191.00 | 9,557,100 |
| 2022-03-28 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 4,393,300 |
| 2022-03-25 | 198.00 | 199.00 | 193.00 | 194.00 | 194.00 | 4,942,000 |
| 2022-03-24 | 197.00 | 204.00 | 194.00 | 197.00 | 197.00 | 18,203,200 |
| 2022-03-23 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 3,800,200 |
| 2022-03-22 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 2,724,400 |
| 2022-03-21 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1,205,500 |
| 2022-03-18 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 2,817,000 |
| 2022-03-17 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 3,087,100 |
| 2022-03-16 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 3,982,900 |
| 2022-03-15 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 7,427,800 |
| 2022-03-14 | 198.00 | 204.00 | 193.00 | 193.00 | 193.00 | 10,266,900 |
| 2022-03-11 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 10,686,700 |
| 2022-03-10 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 4,889,000 |
| 2022-03-09 | 181.00 | 191.00 | 181.00 | 188.00 | 188.00 | 11,257,700 |
| 2022-03-08 | 175.00 | 192.00 | 175.00 | 181.00 | 181.00 | 13,108,500 |
| 2022-03-07 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | 12,373,100 |
| 2022-03-04 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | 7,139,500 |
| 2022-03-02 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 4,641,900 |
| 2022-03-01 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 2,680,000 |
| 2022-02-25 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 5,392,600 |
| 2022-02-24 | 197.00 | 198.00 | 188.00 | 190.00 | 190.00 | 11,643,100 |
| 2022-02-23 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | 4,892,900 |
| 2022-02-22 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 5,704,800 |
| 2022-02-21 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 4,772,400 |
| 2022-02-18 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 5,947,000 |
| 2022-02-17 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 6,827,500 |
| 2022-02-16 | 194.00 | 204.00 | 194.00 | 202.00 | 202.00 | 15,041,000 |
| 2022-02-15 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 3,052,300 |
| 2022-02-14 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | 5,599,300 |
| 2022-02-11 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 4,199,700 |
| 2022-02-10 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 5,011,800 |
| 2022-02-09 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 5,403,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-23 | 2.6865 IDR |
| 2019-04-22 | 81,950.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.