PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 85.00
+1.00 (1.19%)
Oct 1, 2025, 3:49 PM WIB
IDX:ACRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 3,986,100 |
| Sep 30, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 5,301,700 |
| Sep 29, 2025 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 18,404,600 |
| Sep 26, 2025 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | - | 6,321,200 |
| Sep 25, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -3.53% | 7,592,200 |
| Sep 24, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 5,339,900 |
| Sep 23, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 12,061,600 |
| Sep 22, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 3,782,000 |
| Sep 19, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 4,921,200 |
| Sep 18, 2025 | 86.00 | 91.00 | 84.00 | 85.00 | 85.00 | - | 38,869,800 |
| Sep 17, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 5,674,600 |
| Sep 16, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 7,772,100 |
| Sep 15, 2025 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | - | 30,488,000 |
| Sep 12, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 11,671,700 |
| Sep 11, 2025 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 11,184,900 |
| Sep 10, 2025 | 80.00 | 89.00 | 80.00 | 84.00 | 84.00 | 5.00% | 46,672,100 |
| Sep 9, 2025 | 83.00 | 85.00 | 79.00 | 80.00 | 80.00 | -3.61% | 10,244,900 |
| Sep 8, 2025 | 86.00 | 88.00 | 83.00 | 83.00 | 83.00 | -2.35% | 10,685,600 |
| Sep 4, 2025 | 83.00 | 92.00 | 83.00 | 85.00 | 85.00 | 1.19% | 49,378,000 |
| Sep 3, 2025 | 86.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 10,604,400 |
| Sep 2, 2025 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 3.61% | 13,689,700 |
| Sep 1, 2025 | 80.00 | 86.00 | 78.00 | 83.00 | 83.00 | -1.19% | 14,217,200 |
| Aug 29, 2025 | 89.00 | 89.00 | 80.00 | 84.00 | 84.00 | -5.62% | 23,266,200 |
| Aug 28, 2025 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | - | 13,237,700 |
| Aug 27, 2025 | 90.00 | 90.00 | 85.00 | 89.00 | 89.00 | -1.11% | 15,736,100 |
| Aug 26, 2025 | 94.00 | 95.00 | 87.00 | 90.00 | 90.00 | -4.26% | 40,445,900 |
| Aug 25, 2025 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | -1.05% | 37,898,900 |
| Aug 22, 2025 | 115.00 | 115.00 | 93.00 | 95.00 | 95.00 | -4.04% | 373,431,900 |
| Aug 21, 2025 | 75.00 | 99.00 | 73.00 | 99.00 | 99.00 | 33.78% | 352,293,600 |
| Aug 20, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 9,258,900 |
| Aug 19, 2025 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | - | 28,234,600 |
| Aug 15, 2025 | 74.00 | 78.00 | 73.00 | 73.00 | 73.00 | -1.35% | 34,950,500 |
| Aug 14, 2025 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 20,528,300 |
| Aug 13, 2025 | 72.00 | 78.00 | 71.00 | 76.00 | 76.00 | 5.56% | 51,226,100 |
| Aug 12, 2025 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 2.86% | 12,869,700 |
| 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 |