Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 173,000 |
| 2024-01-30 | 52.000 | 52.000 | 50.000 | 52.000 | 46.048 | 959,400 |
| 2024-01-29 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 887,400 |
| 2024-01-26 | 51.000 | 52.000 | 50.000 | 52.000 | 46.048 | 1,236,100 |
| 2024-01-25 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 714,900 |
| 2024-01-24 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 525,800 |
| 2024-01-23 | 52.000 | 52.000 | 50.000 | 52.000 | 46.048 | 306,400 |
| 2024-01-22 | 51.000 | 52.000 | 50.000 | 52.000 | 46.048 | 486,600 |
| 2024-01-19 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 229,400 |
| 2024-01-18 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 183,400 |
| 2024-01-17 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 39,500 |
| 2024-01-16 | 51.000 | 52.000 | 50.000 | 52.000 | 46.048 | 312,500 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 44.277 | 0 |
| 2024-01-12 | 50.000 | 52.000 | 50.000 | 50.000 | 44.277 | 291,900 |
| 2024-01-11 | 51.000 | 52.000 | 50.000 | 51.000 | 45.163 | 398,200 |
| 2024-01-10 | 52.000 | 52.000 | 50.000 | 51.000 | 45.163 | 475,300 |
| 2024-01-09 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 127,700 |
| 2024-01-08 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 561,800 |
| 2024-01-05 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 203,200 |
| 2024-01-04 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 220,900 |
| 2024-01-03 | 50.000 | 52.000 | 50.000 | 51.000 | 45.163 | 427,400 |
| 2024-01-02 | 51.000 | 53.000 | 50.000 | 50.000 | 44.277 | 7,473,300 |
| 2023-12-29 | 51.000 | 51.000 | 50.000 | 50.000 | 44.277 | 909,100 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 51.000 | 45.163 | 414,500 |
| 2023-12-27 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 266,700 |
| 2023-12-22 | 50.000 | 51.000 | 50.000 | 50.000 | 44.277 | 53,700 |
| 2023-12-21 | 51.000 | 51.000 | 50.000 | 50.000 | 44.277 | 475,800 |
| 2023-12-20 | 51.000 | 51.000 | 50.000 | 51.000 | 45.163 | 254,500 |
| 2023-12-19 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 1,275,400 |
| 2023-12-18 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 480,300 |
| 2023-12-15 | 50.000 | 52.000 | 50.000 | 52.000 | 46.048 | 1,063,700 |
| 2023-12-14 | 50.000 | 51.000 | 50.000 | 51.000 | 45.163 | 2,046,500 |
| 2023-12-13 | 50.000 | 51.000 | 50.000 | 50.000 | 44.277 | 1,337,700 |
| 2023-12-12 | 50.000 | 52.000 | 50.000 | 50.000 | 44.277 | 1,955,600 |
| 2023-12-11 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 924,400 |
| 2023-12-08 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 303,300 |
| 2023-12-07 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 1,534,400 |
| 2023-12-06 | 52.000 | 52.000 | 50.000 | 51.000 | 45.163 | 9,981,300 |
| 2023-12-05 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 1,176,900 |
| 2023-12-04 | 52.000 | 53.000 | 52.000 | 52.000 | 46.048 | 539,200 |
| 2023-12-01 | 53.000 | 53.000 | 51.000 | 53.000 | 46.934 | 986,700 |
| 2023-11-30 | 52.000 | 53.000 | 52.000 | 53.000 | 46.934 | 381,000 |
| 2023-11-29 | 52.000 | 53.000 | 51.000 | 52.000 | 46.048 | 1,201,800 |
| 2023-11-28 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 204,800 |
| 2023-11-27 | 52.000 | 53.000 | 51.000 | 52.000 | 46.048 | 1,778,600 |
| 2023-11-24 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 191,200 |
| 2023-11-23 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 84,200 |
| 2023-11-22 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 673,000 |
| 2023-11-21 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 1,040,200 |
| 2023-11-20 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 191,600 |
| 2023-11-17 | 50.000 | 52.000 | 50.000 | 52.000 | 46.048 | 1,397,000 |
| 2023-11-16 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 146,500 |
| 2023-11-15 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 229,500 |
| 2023-11-14 | 52.000 | 52.000 | 51.000 | 52.000 | 46.048 | 459,000 |
| 2023-11-13 | 51.000 | 52.000 | 51.000 | 52.000 | 46.048 | 754,100 |
| 2023-11-10 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 637,100 |
| 2023-11-09 | 51.000 | 52.000 | 50.000 | 51.000 | 45.163 | 10,706,600 |
| 2023-11-08 | 52.000 | 52.000 | 51.000 | 51.000 | 45.163 | 4,246,100 |
| 2023-11-07 | 52.000 | 53.000 | 51.000 | 52.000 | 46.048 | 1,243,500 |
| 2023-11-06 | 53.000 | 53.000 | 52.000 | 52.000 | 46.048 | 735,900 |
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.