PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 326.00
+2.00 (0.62%)
Oct 7, 2026, 11:59 AM WIB
IDX:ACES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 9,434,300 |
| 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 |
| Aug 19, 2026 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 2.26% | 41,883,100 |
| Aug 18, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 67,396,600 |
| Aug 14, 2026 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 6,913,700 |
| Aug 13, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -1.67% | 11,461,300 |
| Aug 12, 2026 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 8,694,400 |
| Aug 11, 2026 | 354.00 | 364.00 | 352.00 | 360.00 | 360.00 | 2.27% | 32,666,900 |
| Aug 10, 2026 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.68% | 32,202,500 |
| Aug 7, 2026 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | -1.10% | 15,857,000 |
| Aug 6, 2026 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 14,008,200 |
| Aug 5, 2026 | 356.00 | 366.00 | 350.00 | 362.00 | 362.00 | 2.26% | 29,792,500 |
| Aug 4, 2026 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.14% | 19,897,100 |
| Aug 3, 2026 | 360.00 | 362.00 | 350.00 | 350.00 | 350.00 | -2.78% | 21,914,300 |
| Jul 31, 2026 | 356.00 | 364.00 | 350.00 | 360.00 | 360.00 | 2.27% | 24,090,900 |
| Jul 30, 2026 | 344.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.15% | 8,214,000 |
| Jul 29, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 11,339,800 |
| Jul 28, 2026 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | - | 6,144,500 |