PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 444.00
-10.00 (-2.20%)
Oct 24, 2025, 4:14 PM WIB
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 448.00 | 464.00 | 444.00 | 454.00 | 454.00 | 2.25% | 125,388,100 |
| Oct 22, 2025 | 430.00 | 458.00 | 426.00 | 444.00 | 444.00 | 3.74% | 193,759,400 |
| Oct 21, 2025 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.94% | 25,930,300 |
| Oct 20, 2025 | 418.00 | 430.00 | 418.00 | 424.00 | 424.00 | 1.92% | 30,190,200 |
| Oct 17, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | -0.95% | 30,971,800 |
| Oct 16, 2025 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | -4.55% | 88,095,800 |
| Oct 15, 2025 | 418.00 | 440.00 | 412.00 | 440.00 | 440.00 | 5.26% | 147,185,700 |
| Oct 14, 2025 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | -0.95% | 42,559,300 |
| Oct 13, 2025 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.94% | 26,761,200 |
| Oct 10, 2025 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | -0.47% | 18,599,300 |
| Oct 9, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1.42% | 30,031,300 |
| Oct 8, 2025 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | -0.47% | 39,361,700 |
| Oct 7, 2025 | 430.00 | 434.00 | 422.00 | 424.00 | 424.00 | -0.93% | 36,589,200 |
| Oct 6, 2025 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | -0.47% | 46,850,100 |
| Oct 3, 2025 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 1.90% | 32,246,100 |
| Oct 2, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | - | 34,412,500 |
| Oct 1, 2025 | 432.00 | 436.00 | 420.00 | 422.00 | 422.00 | -1.86% | 70,170,200 |
| Sep 30, 2025 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.92% | 34,009,700 |
| Sep 29, 2025 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.93% | 34,463,100 |
| Sep 26, 2025 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 1.90% | 37,341,600 |
| Sep 25, 2025 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 32,008,800 |
| Sep 24, 2025 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.93% | 22,971,700 |
| Sep 23, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.47% | 43,041,300 |
| Sep 22, 2025 | 432.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 51,187,700 |
| Sep 19, 2025 | 436.00 | 438.00 | 432.00 | 432.00 | 432.00 | -0.92% | 17,802,300 |
| Sep 18, 2025 | 448.00 | 448.00 | 434.00 | 436.00 | 436.00 | -2.24% | 38,849,900 |
| Sep 17, 2025 | 440.00 | 450.00 | 436.00 | 446.00 | 446.00 | 2.29% | 85,559,900 |
| Sep 16, 2025 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | -0.91% | 57,449,000 |
| Sep 15, 2025 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 1.38% | 32,943,600 |
| Sep 12, 2025 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | - | 22,693,400 |
| Sep 11, 2025 | 432.00 | 444.00 | 432.00 | 434.00 | 434.00 | 0.93% | 63,364,400 |
| Sep 10, 2025 | 424.00 | 438.00 | 424.00 | 430.00 | 430.00 | 1.42% | 57,305,200 |
| Sep 9, 2025 | 430.00 | 432.00 | 420.00 | 424.00 | 424.00 | -1.85% | 78,211,300 |
| Sep 8, 2025 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | -1.82% | 68,998,800 |
| Sep 4, 2025 | 438.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.92% | 50,209,300 |
| Sep 3, 2025 | 444.00 | 446.00 | 434.00 | 436.00 | 436.00 | -1.36% | 75,954,900 |
| Sep 2, 2025 | 444.00 | 454.00 | 438.00 | 442.00 | 442.00 | -0.45% | 73,219,700 |
| Sep 1, 2025 | 446.00 | 454.00 | 432.00 | 444.00 | 444.00 | -2.63% | 64,992,700 |
| Aug 29, 2025 | 466.00 | 466.00 | 450.00 | 456.00 | 456.00 | -2.15% | 65,847,000 |
| Aug 28, 2025 | 458.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1.75% | 35,585,800 |
| Aug 27, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.43% | 22,523,300 |
| Aug 26, 2025 | 460.00 | 464.00 | 458.00 | 460.00 | 460.00 | - | 27,424,800 |
| Aug 25, 2025 | 456.00 | 464.00 | 456.00 | 460.00 | 460.00 | 0.88% | 54,222,400 |
| 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 |