PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 362.00
+2.00 (0.56%)
Aug 24, 2026, 4:14 PM WIB
IDX:ACES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 360.00 | 368.00 | 356.00 | 364.00 | 364.00 | 1.11% | 16,576,900 |
| 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 |
| Jul 27, 2026 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | -1.69% | 14,790,500 |
| Jul 24, 2026 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.11% | 17,084,700 |
| Jul 23, 2026 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 0.56% | 30,335,900 |
| Jul 22, 2026 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | - | 9,788,900 |
| Jul 21, 2026 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.13% | 8,567,100 |
| Jul 20, 2026 | 352.00 | 356.00 | 348.00 | 354.00 | 354.00 | 0.57% | 14,006,100 |
| Jul 17, 2026 | 348.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 11,159,400 |
| Jul 16, 2026 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 10,386,600 |
| Jul 15, 2026 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 6,359,000 |
| Jul 14, 2026 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | -1.14% | 12,629,400 |
| Jul 13, 2026 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 2.34% | 10,993,900 |
| Jul 10, 2026 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 2.40% | 9,427,000 |
| Jul 9, 2026 | 342.00 | 344.00 | 330.00 | 334.00 | 334.00 | -2.34% | 17,619,700 |
| Jul 8, 2026 | 348.00 | 356.00 | 340.00 | 342.00 | 342.00 | -1.72% | 23,827,400 |
| Jul 7, 2026 | 338.00 | 348.00 | 334.00 | 348.00 | 348.00 | 4.19% | 15,341,700 |
| Jul 6, 2026 | 338.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 13,622,800 |
| Jul 3, 2026 | 330.00 | 338.00 | 328.00 | 338.00 | 338.00 | 3.05% | 20,230,300 |
| Jul 2, 2026 | 324.00 | 332.00 | 318.00 | 328.00 | 328.00 | 1.23% | 9,357,400 |
| Jul 1, 2026 | 326.00 | 328.00 | 318.00 | 324.00 | 324.00 | -0.61% | 20,658,500 |
| Jun 30, 2026 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | -1.81% | 41,999,500 |
| Jun 29, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 9,996,900 |
| Jun 26, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -0.59% | 12,877,300 |
| Jun 25, 2026 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1.81% | 26,549,900 |
| Jun 24, 2026 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | 0.61% | 19,344,100 |
| Jun 23, 2026 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.79% | 20,424,800 |
| Jun 22, 2026 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 39,794,000 |
| Jun 19, 2026 | 374.00 | 376.00 | 364.00 | 366.00 | 333.99 | -1.61% | 42,647,000 |
| Jun 18, 2026 | 376.00 | 378.00 | 370.00 | 372.00 | 339.47 | -0.53% | 20,705,100 |
| Jun 17, 2026 | 372.00 | 378.00 | 370.00 | 374.00 | 341.29 | 2.19% | 48,106,300 |
| Jun 15, 2026 | 358.00 | 380.00 | 358.00 | 366.00 | 333.99 | 2.81% | 53,656,100 |
| Jun 12, 2026 | 356.00 | 360.00 | 352.00 | 356.00 | 324.86 | 1.14% | 33,615,200 |