PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia · Delayed Price · Currency is IDR 358.00
-2.00 (-0.56%)
Apr 15, 2026, 4:13 PM WIB
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 360.00 | 364.00 | 356.00 | 360.00 | - | 0.56% | 21,427,600 |
| 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% | 23,810,900 |
| 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 |
| Mar 4, 2026 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -2.00% | 80,847,100 |
| Mar 3, 2026 | 390.00 | 404.00 | 388.00 | 400.00 | 400.00 | 2.56% | 107,375,700 |
| Mar 2, 2026 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.50% | 62,812,500 |
| Feb 27, 2026 | 396.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.01% | 268,898,800 |
| Feb 26, 2026 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | -0.50% | 96,840,500 |
| Feb 25, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | - | 50,148,800 |
| Feb 24, 2026 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 45,262,300 |
| Feb 23, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 88,406,600 |
| Feb 20, 2026 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | -0.50% | 60,053,600 |
| Feb 19, 2026 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | - | 70,792,900 |
| Feb 18, 2026 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 0.50% | 24,551,300 |
| Feb 13, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 26,305,900 |
| Feb 12, 2026 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | -1.47% | 17,403,900 |
| Feb 11, 2026 | 404.00 | 410.00 | 400.00 | 408.00 | 408.00 | 0.49% | 36,558,600 |
| Feb 10, 2026 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 19,079,700 |
| Feb 9, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 21,683,100 |
| Feb 6, 2026 | 404.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.49% | 33,247,600 |
| Feb 5, 2026 | 400.00 | 408.00 | 398.00 | 406.00 | 406.00 | 2.01% | 30,171,200 |
| Feb 4, 2026 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 20,833,000 |
| Feb 3, 2026 | 396.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.01% | 30,343,000 |
| Feb 2, 2026 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | -1.00% | 27,047,900 |
| Jan 30, 2026 | 394.00 | 404.00 | 394.00 | 400.00 | 400.00 | 1.52% | 24,885,200 |
| Jan 29, 2026 | 392.00 | 400.00 | 352.00 | 394.00 | 394.00 | - | 97,320,300 |
| Jan 28, 2026 | 408.00 | 410.00 | 390.00 | 394.00 | 394.00 | -3.90% | 112,023,100 |
| Jan 27, 2026 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | -0.49% | 30,452,700 |
| Jan 26, 2026 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | -0.48% | 23,140,800 |