Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 9,880,900 |
| 2021-11-11 | 270.00 | 274.00 | 262.00 | 264.00 | 264.00 | 16,370,100 |
| 2021-11-10 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 11,692,200 |
| 2021-11-09 | 264.00 | 276.00 | 264.00 | 270.00 | 270.00 | 18,738,900 |
| 2021-11-08 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 6,453,400 |
| 2021-11-05 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 7,221,400 |
| 2021-11-04 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | 14,210,600 |
| 2021-11-03 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 16,592,600 |
| 2021-11-02 | 256.00 | 280.00 | 256.00 | 260.00 | 260.00 | 87,937,900 |
| 2021-11-01 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 7,401,900 |
| 2021-10-29 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 9,144,700 |
| 2021-10-28 | 256.00 | 262.00 | 248.00 | 250.00 | 250.00 | 18,145,200 |
| 2021-10-27 | 262.00 | 266.00 | 254.00 | 256.00 | 256.00 | 15,096,000 |
| 2021-10-26 | 270.00 | 272.00 | 254.00 | 262.00 | 262.00 | 32,788,700 |
| 2021-10-25 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 9,168,200 |
| 2021-10-22 | 274.00 | 278.00 | 264.00 | 272.00 | 272.00 | 23,659,000 |
| 2021-10-21 | 286.00 | 290.00 | 272.00 | 272.00 | 272.00 | 25,793,900 |
| 2021-10-19 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 14,624,400 |
| 2021-10-18 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 43,023,000 |
| 2021-10-15 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 43,992,100 |
| 2021-10-14 | 266.00 | 290.00 | 266.00 | 278.00 | 278.00 | 102,201,500 |
← NewerPage 21 of 21 · 1,221 trading days
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.