PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 86.00
-1.00 (-1.15%)
At close: Feb 27, 2026
IDX:ACRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | - | -1.15% | 6,081,900 |
| Feb 26, 2026 | 91.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 28,634,800 |
| Feb 25, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 14,658,200 |
| Feb 24, 2026 | 96.00 | 97.00 | 91.00 | 92.00 | 92.00 | -4.17% | 38,219,000 |
| Feb 23, 2026 | 100.00 | 106.00 | 96.00 | 96.00 | 96.00 | -3.03% | 137,646,500 |
| Feb 20, 2026 | 93.00 | 107.00 | 92.00 | 99.00 | 99.00 | 7.61% | 339,899,700 |
| Feb 19, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 21,627,500 |
| Feb 18, 2026 | 95.00 | 98.00 | 91.00 | 92.00 | 92.00 | -3.16% | 46,922,500 |
| Feb 13, 2026 | 86.00 | 103.00 | 84.00 | 95.00 | 95.00 | 10.47% | 303,383,700 |
| Feb 12, 2026 | 83.00 | 90.00 | 82.00 | 86.00 | 86.00 | 4.88% | 31,175,200 |
| Feb 11, 2026 | 81.00 | 86.00 | 81.00 | 82.00 | 82.00 | 1.23% | 37,558,300 |
| Feb 10, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 11,673,600 |
| Feb 9, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1.27% | 9,700,100 |
| Feb 6, 2026 | 82.00 | 86.00 | 78.00 | 79.00 | 79.00 | -3.66% | 10,816,400 |
| Feb 5, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 5,884,100 |
| Feb 4, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 8,247,100 |
| Feb 3, 2026 | 83.00 | 88.00 | 78.00 | 81.00 | 81.00 | -1.22% | 23,581,600 |
| Feb 2, 2026 | 89.00 | 93.00 | 81.00 | 82.00 | 82.00 | -7.87% | 27,530,800 |
| Jan 30, 2026 | 76.00 | 95.00 | 76.00 | 89.00 | 89.00 | 17.11% | 77,895,400 |
| Jan 29, 2026 | 82.00 | 82.00 | 70.00 | 76.00 | 76.00 | -7.32% | 22,431,700 |
| Jan 28, 2026 | 90.00 | 90.00 | 79.00 | 82.00 | 82.00 | -9.89% | 27,960,200 |
| Jan 27, 2026 | 89.00 | 93.00 | 87.00 | 91.00 | 91.00 | 1.11% | 36,173,500 |
| Jan 26, 2026 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 22,452,200 |
| Jan 23, 2026 | 95.00 | 95.00 | 88.00 | 89.00 | 89.00 | -5.32% | 30,926,100 |
| Jan 22, 2026 | 98.00 | 103.00 | 94.00 | 94.00 | 94.00 | -3.09% | 72,120,500 |
| Jan 21, 2026 | 103.00 | 107.00 | 95.00 | 97.00 | 97.00 | -4.90% | 170,917,800 |
| Jan 20, 2026 | 112.00 | 114.00 | 100.00 | 102.00 | 102.00 | -7.27% | 130,133,800 |
| Jan 19, 2026 | 109.00 | 128.00 | 100.00 | 110.00 | 110.00 | 0.92% | 678,166,600 |
| Jan 15, 2026 | 87.00 | 114.00 | 86.00 | 109.00 | 109.00 | 25.29% | 430,098,400 |
| Jan 14, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2.35% | 2,132,800 |
| Jan 13, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 6,722,200 |
| Jan 12, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,853,800 |
| Jan 9, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 2,228,900 |
| Jan 8, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 3,074,900 |
| Jan 7, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 6,675,800 |
| Jan 6, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 5,711,500 |
| Jan 5, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 10,875,700 |
| Jan 2, 2026 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.30% | 14,416,600 |
| Dec 30, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,392,500 |
| Dec 29, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 3,867,300 |
| Dec 24, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 4,281,700 |
| Dec 23, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 17,459,800 |
| Dec 22, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 2,613,900 |
| Dec 19, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 3,837,200 |
| Dec 18, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,387,400 |
| Dec 17, 2025 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 2,660,800 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 3,447,000 |
| Dec 15, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 3,502,400 |
| Dec 12, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 2,936,900 |
| Dec 11, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 6,578,500 |