Ace Oldfields PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 80.000 | 87.000 | 79.000 | 81.000 | 81.000 | 15,545,600 |
| 2026-10-22 | 77.000 | 82.000 | 75.000 | 80.000 | 80.000 | 7,625,500 |
| 2026-10-21 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 3,995,100 |
| 2026-10-20 | 68.000 | 84.000 | 67.000 | 79.000 | 79.000 | 17,485,500 |
| 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 |
Page 1 of 1 · 22 trading days
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.