Acset Indonusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 2,449,700 |
| 2025-11-10 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 2,179,000 |
| 2025-11-07 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,298,300 |
| 2025-11-06 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,977,700 |
| 2025-11-05 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 3,276,300 |
| 2025-11-04 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 3,681,500 |
| 2025-11-03 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 5,627,400 |
| 2025-10-31 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 3,323,100 |
| 2025-10-30 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 6,361,400 |
| 2025-10-29 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2,075,500 |
| 2025-10-28 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 2,620,100 |
| 2025-10-27 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | 7,139,400 |
| 2025-10-24 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 5,065,000 |
| 2025-10-23 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 22,969,000 |
← NewerPage 5 of 5 · 254 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.