PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 72.00
+2.00 (2.86%)
Aug 12, 2025, 4:14 PM WIB
IDX:ACRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 2.86% | 12,199,800 |
| Aug 11, 2025 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 1.45% | 13,377,300 |
| Aug 8, 2025 | 68.00 | 77.00 | 67.00 | 69.00 | 69.00 | 1.47% | 48,607,900 |
| Aug 7, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 4,506,100 |
| Aug 6, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,705,000 |
| Aug 5, 2025 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 13,450,300 |
| Aug 4, 2025 | 68.00 | 74.00 | 67.00 | 69.00 | 69.00 | 2.99% | 24,494,600 |
| Aug 1, 2025 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 14,940,200 |
| Jul 31, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 6,591,700 |
| Jul 30, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 4,109,400 |
| Jul 29, 2025 | 68.00 | 71.00 | 66.00 | 67.00 | 67.00 | -1.47% | 16,100,000 |
| Jul 28, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 5,240,800 |
| Jul 25, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 7,570,800 |
| Jul 24, 2025 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 11,824,500 |
| Jul 23, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -2.94% | 5,873,200 |
| Jul 22, 2025 | 70.00 | 72.00 | 66.00 | 68.00 | 68.00 | -1.45% | 13,989,600 |
| Jul 21, 2025 | 65.00 | 72.00 | 64.00 | 69.00 | 69.00 | 6.15% | 51,822,800 |
| Jul 18, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 3,684,600 |
| Jul 17, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 2,348,000 |
| Jul 16, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 5,242,300 |
| Jul 15, 2025 | 62.00 | 67.00 | 61.00 | 62.00 | 62.00 | - | 15,129,300 |
| Jul 14, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,619,800 |
| Jul 11, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 2,773,700 |
| Jul 10, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 1,356,300 |
| Jul 9, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 2,899,000 |
| Jul 8, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 887,200 |
| Jul 7, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,620,300 |
| Jul 4, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,612,900 |
| Jul 3, 2025 | 60.00 | 64.00 | 59.00 | 62.00 | 62.00 | 3.33% | 14,286,800 |
| Jul 2, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,929,800 |
| Jul 1, 2025 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -3.23% | 6,765,300 |
| Jun 30, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 3,242,600 |
| Jun 26, 2025 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 2,550,300 |
| Jun 25, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 2,456,100 |
| Jun 24, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 4,324,000 |
| Jun 23, 2025 | 63.00 | 66.00 | 60.00 | 65.00 | 65.00 | 3.17% | 4,142,200 |
| Jun 20, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 3,095,200 |
| Jun 19, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 3,573,200 |
| Jun 18, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,988,200 |
| Jun 17, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 4.62% | 8,758,600 |
| Jun 16, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 10,297,600 |
| Jun 13, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 880,800 |
| Jun 12, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,065,400 |
| Jun 11, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 2,746,900 |
| Jun 10, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,898,700 |
| Jun 5, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,156,100 |
| Jun 4, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,310,800 |
| Jun 3, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 987,700 |
| Jun 2, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 1,377,400 |
| May 28, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,305,400 |