PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 320.00
-10.00 (-3.03%)
Oct 29, 2026, 4:14 PM WIB
IDX:ACES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 332.00 | 336.00 | 318.00 | 320.00 | 320.00 | -3.03% | 25,255,000 |
| Oct 28, 2026 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | 3.13% | 59,005,300 |
| Oct 27, 2026 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | -4.76% | 132,461,500 |
| Oct 26, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 10,089,700 |
| Oct 23, 2026 | 344.00 | 348.00 | 338.00 | 342.00 | 342.00 | -0.58% | 14,610,700 |
| Oct 22, 2026 | 336.00 | 352.00 | 332.00 | 344.00 | 344.00 | 1.78% | 22,363,300 |
| Oct 21, 2026 | 340.00 | 344.00 | 332.00 | 338.00 | 338.00 | 1.20% | 35,028,400 |
| Oct 20, 2026 | 322.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3.73% | 26,920,900 |
| Oct 19, 2026 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | -1.83% | 80,615,700 |
| Oct 16, 2026 | 320.00 | 348.00 | 318.00 | 328.00 | 328.00 | -10.38% | 74,344,800 |
| Oct 15, 2026 | 340.00 | 378.00 | 332.00 | 366.00 | 366.00 | 7.02% | 264,963,200 |
| Oct 14, 2026 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | 5.56% | 26,179,900 |
| Oct 13, 2026 | 320.00 | 324.00 | 308.00 | 324.00 | 324.00 | 1.89% | 53,855,100 |
| Oct 12, 2026 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | -2.45% | 61,045,100 |
| Oct 9, 2026 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | -0.61% | 12,283,400 |
| Oct 8, 2026 | 326.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 12,210,600 |
| Oct 7, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 18,834,900 |
| Oct 6, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 23,564,800 |
| Oct 5, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.24% | 21,859,800 |
| Oct 2, 2026 | 324.00 | 328.00 | 318.00 | 322.00 | 322.00 | -0.62% | 28,765,500 |
| Oct 1, 2026 | 332.00 | 334.00 | 322.00 | 324.00 | 324.00 | -2.99% | 25,699,100 |
| Sep 30, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -2.34% | 23,116,900 |
| Sep 29, 2026 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | - | 12,461,000 |
| Sep 28, 2026 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | - | 7,685,300 |
| Sep 25, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 6,368,100 |
| Sep 24, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | -1.15% | 10,128,900 |
| Sep 23, 2026 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | 2.35% | 11,435,100 |
| Sep 22, 2026 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -1.73% | 18,467,200 |
| Sep 21, 2026 | 348.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.14% | 12,709,400 |
| Sep 18, 2026 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 14,295,900 |
| Sep 17, 2026 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | 0.57% | 7,562,100 |
| Sep 16, 2026 | 354.00 | 358.00 | 340.00 | 350.00 | 350.00 | -1.13% | 51,471,900 |
| Sep 15, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 22,481,500 |
| Sep 14, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.57% | 12,763,300 |
| Sep 11, 2026 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 17,178,500 |
| Sep 10, 2026 | 354.00 | 360.00 | 352.00 | 352.00 | 352.00 | -0.56% | 17,515,400 |
| Sep 9, 2026 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.56% | 11,695,700 |
| Sep 8, 2026 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.56% | 8,543,700 |
| Sep 7, 2026 | 358.00 | 360.00 | 350.00 | 358.00 | 358.00 | - | 16,629,700 |
| Sep 4, 2026 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 15,197,800 |
| Sep 3, 2026 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.71% | 32,366,800 |
| Sep 2, 2026 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 25,936,700 |
| Sep 1, 2026 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 43,324,800 |
| Aug 31, 2026 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | -1.11% | 28,927,000 |
| Aug 28, 2026 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 6,010,000 |
| Aug 27, 2026 | 352.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1.13% | 10,704,400 |
| Aug 26, 2026 | 362.00 | 364.00 | 354.00 | 354.00 | 354.00 | -2.21% | 24,866,200 |
| Aug 24, 2026 | 360.00 | 368.00 | 356.00 | 362.00 | 362.00 | 0.56% | 23,666,600 |
| Aug 21, 2026 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 11,030,000 |
| Aug 20, 2026 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | - | 18,881,500 |