PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 346.00
-4.00 (-1.14%)
May 26, 2026, 4:13 PM WIB
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | -1.14% | 32,454,100 |
| May 25, 2026 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 23,592,100 |
| May 22, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.16% | 25,381,800 |
| May 21, 2026 | 358.00 | 358.00 | 342.00 | 344.00 | 344.00 | -2.27% | 30,901,100 |
| May 20, 2026 | 344.00 | 356.00 | 342.00 | 352.00 | 352.00 | 1.73% | 35,103,900 |
| May 19, 2026 | 356.00 | 358.00 | 344.00 | 346.00 | 346.00 | -2.26% | 38,818,500 |
| May 18, 2026 | 370.00 | 370.00 | 348.00 | 354.00 | 354.00 | -4.32% | 80,858,000 |
| May 13, 2026 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -1.07% | 17,708,500 |
| May 12, 2026 | 382.00 | 386.00 | 372.00 | 374.00 | 374.00 | -1.58% | 21,677,100 |
| May 11, 2026 | 382.00 | 390.00 | 378.00 | 380.00 | 380.00 | - | 31,936,700 |
| May 8, 2026 | 398.00 | 398.00 | 380.00 | 380.00 | 380.00 | -4.04% | 43,370,600 |
| May 7, 2026 | 388.00 | 396.00 | 382.00 | 396.00 | 396.00 | 2.59% | 39,781,100 |
| May 6, 2026 | 386.00 | 392.00 | 382.00 | 386.00 | 386.00 | - | 34,175,300 |
| May 5, 2026 | 372.00 | 386.00 | 372.00 | 386.00 | 386.00 | 3.76% | 45,064,100 |
| May 4, 2026 | 366.00 | 380.00 | 358.00 | 372.00 | 372.00 | 3.91% | 49,515,300 |
| Apr 30, 2026 | 368.00 | 372.00 | 352.00 | 358.00 | 358.00 | -2.72% | 51,954,800 |
| Apr 29, 2026 | 368.00 | 378.00 | 364.00 | 368.00 | 368.00 | - | 32,182,000 |
| Apr 28, 2026 | 386.00 | 388.00 | 366.00 | 368.00 | 368.00 | -4.66% | 48,127,900 |
| Apr 27, 2026 | 386.00 | 390.00 | 378.00 | 386.00 | 386.00 | -1.03% | 25,689,700 |
| Apr 24, 2026 | 396.00 | 398.00 | 380.00 | 390.00 | 390.00 | -1.52% | 31,195,800 |
| Apr 23, 2026 | 396.00 | 406.00 | 392.00 | 396.00 | 396.00 | 0.51% | 57,352,800 |
| Apr 22, 2026 | 388.00 | 398.00 | 384.00 | 394.00 | 394.00 | 2.07% | 45,921,300 |
| Apr 21, 2026 | 372.00 | 386.00 | 372.00 | 386.00 | 386.00 | 3.76% | 41,834,800 |
| Apr 20, 2026 | 380.00 | 384.00 | 370.00 | 372.00 | 372.00 | -1.06% | 37,832,600 |
| Apr 17, 2026 | 370.00 | 386.00 | 370.00 | 376.00 | 376.00 | 2.73% | 76,103,600 |
| Apr 16, 2026 | 362.00 | 368.00 | 358.00 | 366.00 | 366.00 | 2.23% | 38,249,400 |
| Apr 15, 2026 | 360.00 | 364.00 | 356.00 | 358.00 | 358.00 | - | 49,644,100 |
| Apr 14, 2026 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1.13% | 57,700,400 |
| Apr 13, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -0.56% | 28,461,300 |
| Apr 10, 2026 | 350.00 | 358.00 | 348.00 | 356.00 | 356.00 | 1.71% | 38,940,400 |
| Apr 9, 2026 | 358.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.23% | 55,581,200 |
| Apr 8, 2026 | 360.00 | 364.00 | 354.00 | 358.00 | 358.00 | 0.56% | 81,492,400 |
| Apr 7, 2026 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | - | 13,751,300 |
| Apr 6, 2026 | 364.00 | 366.00 | 356.00 | 356.00 | 356.00 | -2.20% | 34,176,600 |
| Apr 2, 2026 | 376.00 | 378.00 | 362.00 | 364.00 | 364.00 | -3.19% | 40,416,300 |
| Apr 1, 2026 | 380.00 | 384.00 | 374.00 | 376.00 | 376.00 | -0.53% | 33,735,000 |
| Mar 31, 2026 | 376.00 | 384.00 | 374.00 | 378.00 | 378.00 | 0.53% | 53,745,700 |
| Mar 30, 2026 | 378.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 36,575,200 |
| Mar 27, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 23,821,900 |
| Mar 26, 2026 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 1.59% | 38,084,300 |
| Mar 25, 2026 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.05% | 58,877,400 |
| Mar 17, 2026 | 380.00 | 386.00 | 376.00 | 382.00 | 382.00 | 0.53% | 25,871,300 |
| Mar 16, 2026 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 21,616,300 |
| Mar 13, 2026 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | -2.55% | 29,314,000 |
| Mar 12, 2026 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.55% | 15,925,900 |
| Mar 11, 2026 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 11,392,000 |
| Mar 10, 2026 | 382.00 | 394.00 | 378.00 | 394.00 | 394.00 | 4.79% | 42,790,100 |
| Mar 9, 2026 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | -6.00% | 81,762,200 |
| Mar 6, 2026 | 400.00 | 404.00 | 394.00 | 400.00 | 400.00 | -0.99% | 34,823,600 |
| Mar 5, 2026 | 392.00 | 410.00 | 392.00 | 404.00 | 404.00 | 3.06% | 76,506,100 |