PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 472.00
+2.00 (0.43%)
Aug 1, 2025, 4:14 PM WIB
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 470.00 | 476.00 | 470.00 | 472.00 | 472.00 | 0.43% | 38,481,500 |
| Jul 31, 2025 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | -0.84% | 29,673,200 |
| Jul 30, 2025 | 482.00 | 482.00 | 472.00 | 474.00 | 474.00 | -0.84% | 25,482,300 |
| Jul 29, 2025 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 1.27% | 44,490,300 |
| Jul 28, 2025 | 476.00 | 478.00 | 470.00 | 472.00 | 472.00 | -0.42% | 43,282,800 |
| Jul 25, 2025 | 476.00 | 482.00 | 472.00 | 474.00 | 474.00 | -0.42% | 30,280,700 |
| Jul 24, 2025 | 474.00 | 484.00 | 474.00 | 476.00 | 476.00 | 0.42% | 50,065,000 |
| Jul 23, 2025 | 472.00 | 478.00 | 470.00 | 474.00 | 474.00 | 0.42% | 37,289,000 |
| Jul 22, 2025 | 484.00 | 484.00 | 470.00 | 472.00 | 472.00 | -2.07% | 80,287,000 |
| Jul 21, 2025 | 490.00 | 494.00 | 482.00 | 482.00 | 482.00 | -1.63% | 47,191,500 |
| Jul 18, 2025 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.41% | 21,937,900 |
| Jul 17, 2025 | 494.00 | 505.00 | 490.00 | 492.00 | 492.00 | - | 56,526,300 |
| Jul 16, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 0.41% | 20,312,600 |
| Jul 15, 2025 | 488.00 | 496.00 | 486.00 | 490.00 | 490.00 | 0.82% | 25,118,500 |
| Jul 14, 2025 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | -3.76% | 46,284,500 |
| Jul 11, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 21,191,500 |
| Jul 10, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 43,334,200 |
| Jul 9, 2025 | 488.00 | 515.00 | 484.00 | 510.00 | 510.00 | 4.94% | 75,215,700 |
| Jul 8, 2025 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.41% | 18,022,600 |
| Jul 7, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 7,008,400 |
| Jul 4, 2025 | 488.00 | 492.00 | 482.00 | 486.00 | 486.00 | -0.41% | 13,151,700 |
| Jul 3, 2025 | 490.00 | 494.00 | 480.00 | 488.00 | 488.00 | - | 39,850,600 |
| Jul 2, 2025 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.21% | 23,939,200 |
| Jul 1, 2025 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.40% | 18,411,800 |
| Jun 30, 2025 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | 0.40% | 34,638,300 |
| Jun 26, 2025 | 484.00 | 498.00 | 480.00 | 494.00 | 494.00 | -4.08% | 88,890,600 |
| Jun 25, 2025 | 515.00 | 525.00 | 510.00 | 515.00 | 481.13 | 0.98% | 51,928,000 |
| Jun 24, 2025 | 498.00 | 520.00 | 498.00 | 510.00 | 476.46 | 2.82% | 46,595,500 |
| Jun 23, 2025 | 515.00 | 520.00 | 496.00 | 496.00 | 463.38 | -3.69% | 64,554,900 |
| Jun 20, 2025 | 525.00 | 530.00 | 510.00 | 515.00 | 481.13 | -0.96% | 58,689,300 |
| Jun 19, 2025 | 545.00 | 545.00 | 515.00 | 520.00 | 485.80 | -3.70% | 71,535,000 |
| Jun 18, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 504.49 | - | 31,011,900 |
| Jun 17, 2025 | 530.00 | 550.00 | 530.00 | 540.00 | 504.49 | 2.86% | 49,388,500 |
| Jun 16, 2025 | 530.00 | 535.00 | 515.00 | 525.00 | 490.47 | -0.94% | 44,322,300 |
| Jun 13, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 495.14 | -2.75% | 39,529,700 |
| Jun 12, 2025 | 555.00 | 560.00 | 540.00 | 545.00 | 509.16 | -1.80% | 53,028,600 |
| Jun 11, 2025 | 545.00 | 555.00 | 535.00 | 555.00 | 518.50 | 1.83% | 35,062,400 |
| Jun 10, 2025 | 535.00 | 550.00 | 535.00 | 545.00 | 509.16 | 1.87% | 27,078,800 |
| Jun 5, 2025 | 545.00 | 550.00 | 535.00 | 535.00 | 499.81 | -1.83% | 32,217,800 |
| Jun 4, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 509.16 | -0.91% | 30,320,100 |
| Jun 3, 2025 | 550.00 | 560.00 | 540.00 | 550.00 | 513.83 | - | 49,135,700 |
| Jun 2, 2025 | 575.00 | 575.00 | 540.00 | 550.00 | 513.83 | -4.35% | 96,321,200 |
| May 28, 2025 | 590.00 | 595.00 | 570.00 | 575.00 | 537.18 | -2.54% | 67,376,000 |
| May 27, 2025 | 595.00 | 600.00 | 585.00 | 590.00 | 551.20 | 1.72% | 99,603,900 |
| May 26, 2025 | 580.00 | 590.00 | 565.00 | 580.00 | 541.86 | 0.87% | 67,616,600 |
| May 23, 2025 | 600.00 | 610.00 | 570.00 | 575.00 | 537.18 | -3.36% | 116,948,600 |
| May 22, 2025 | 525.00 | 610.00 | 525.00 | 595.00 | 555.87 | 13.33% | 267,903,200 |
| May 21, 2025 | 525.00 | 535.00 | 515.00 | 525.00 | 490.47 | - | 85,494,500 |
| May 20, 2025 | 535.00 | 545.00 | 515.00 | 525.00 | 490.47 | -0.94% | 72,039,500 |
| May 19, 2025 | 510.00 | 535.00 | 505.00 | 530.00 | 495.14 | 3.92% | 108,092,100 |