PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 456.00
-4.00 (-0.87%)
Aug 22, 2025, 4:14 PM WIB
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 464.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.87% | 47,923,300 |
| Aug 21, 2025 | 456.00 | 466.00 | 456.00 | 460.00 | 460.00 | 0.88% | 44,021,800 |
| Aug 20, 2025 | 458.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.44% | 67,306,800 |
| Aug 19, 2025 | 472.00 | 474.00 | 458.00 | 458.00 | 458.00 | -2.97% | 107,059,900 |
| Aug 15, 2025 | 482.00 | 484.00 | 472.00 | 472.00 | 472.00 | -2.07% | 61,036,600 |
| Aug 14, 2025 | 482.00 | 484.00 | 476.00 | 482.00 | 482.00 | 0.42% | 91,985,300 |
| Aug 13, 2025 | 480.00 | 494.00 | 480.00 | 480.00 | 480.00 | 0.42% | 98,837,600 |
| Aug 12, 2025 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.42% | 50,760,000 |
| Aug 11, 2025 | 472.00 | 480.00 | 470.00 | 476.00 | 476.00 | 0.42% | 54,847,900 |
| Aug 8, 2025 | 482.00 | 482.00 | 472.00 | 474.00 | 474.00 | -1.66% | 29,119,200 |
| Aug 7, 2025 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.41% | 28,350,800 |
| Aug 6, 2025 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | - | 41,450,500 |
| Aug 5, 2025 | 476.00 | 486.00 | 472.00 | 484.00 | 484.00 | 1.68% | 52,434,000 |
| Aug 4, 2025 | 472.00 | 478.00 | 470.00 | 476.00 | 476.00 | 0.85% | 33,112,300 |
| 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 |