PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 132.00
-1.00 (-0.76%)
Oct 31, 2025, 2:48 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,969,100 |
| Oct 30, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.94% | 6,361,100 |
| Oct 29, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 2,075,500 |
| Oct 28, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | - | 2,620,100 |
| Oct 27, 2025 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | -0.74% | 7,139,400 |
| Oct 24, 2025 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 5,065,000 |
| Oct 23, 2025 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 4.51% | 22,969,000 |
| Oct 22, 2025 | 137.00 | 138.00 | 128.00 | 133.00 | 133.00 | -2.21% | 19,001,600 |
| Oct 21, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 2.26% | 2,726,600 |
| Oct 20, 2025 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 4,707,400 |
| Oct 17, 2025 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | 3,487,300 |
| Oct 16, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 1,317,000 |
| Oct 15, 2025 | 137.00 | 139.00 | 131.00 | 134.00 | 134.00 | -0.74% | 4,213,300 |
| Oct 14, 2025 | 140.00 | 141.00 | 130.00 | 135.00 | 135.00 | -3.57% | 6,512,400 |
| Oct 13, 2025 | 139.00 | 144.00 | 137.00 | 140.00 | 140.00 | - | 3,853,800 |
| Oct 10, 2025 | 142.00 | 144.00 | 136.00 | 140.00 | 140.00 | - | 8,380,300 |
| Oct 9, 2025 | 137.00 | 155.00 | 137.00 | 140.00 | 140.00 | 2.19% | 37,293,600 |
| Oct 8, 2025 | 147.00 | 147.00 | 134.00 | 137.00 | 137.00 | -4.20% | 11,858,700 |
| Oct 7, 2025 | 153.00 | 155.00 | 143.00 | 143.00 | 143.00 | -6.54% | 22,189,000 |
| Oct 6, 2025 | 144.00 | 154.00 | 144.00 | 153.00 | 153.00 | 6.99% | 31,684,700 |
| Oct 3, 2025 | 149.00 | 152.00 | 141.00 | 143.00 | 143.00 | -2.72% | 10,022,100 |
| Oct 2, 2025 | 149.00 | 156.00 | 146.00 | 147.00 | 147.00 | 0.68% | 15,165,100 |
| Oct 1, 2025 | 132.00 | 163.00 | 132.00 | 146.00 | 146.00 | 10.61% | 155,504,800 |
| Sep 30, 2025 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 4,390,100 |
| Sep 29, 2025 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.76% | 3,990,000 |
| Sep 26, 2025 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 2,854,700 |
| Sep 25, 2025 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | -2.99% | 5,961,600 |
| Sep 24, 2025 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | -0.74% | 4,001,600 |
| Sep 23, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 5,811,700 |
| Sep 22, 2025 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 5,683,600 |
| Sep 19, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,900,600 |
| Sep 18, 2025 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | -2.13% | 8,355,000 |
| Sep 17, 2025 | 135.00 | 149.00 | 134.00 | 141.00 | 141.00 | 5.22% | 37,824,100 |
| Sep 16, 2025 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 6,637,600 |
| Sep 15, 2025 | 137.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1.49% | 16,122,600 |
| Sep 12, 2025 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 5,515,700 |
| Sep 11, 2025 | 134.00 | 138.00 | 131.00 | 135.00 | 135.00 | - | 5,608,000 |
| Sep 10, 2025 | 135.00 | 139.00 | 131.00 | 135.00 | 135.00 | - | 5,741,200 |
| Sep 9, 2025 | 139.00 | 140.00 | 126.00 | 135.00 | 135.00 | -2.88% | 8,490,200 |
| Sep 8, 2025 | 144.00 | 148.00 | 135.00 | 139.00 | 139.00 | -3.47% | 16,091,400 |
| Sep 4, 2025 | 157.00 | 158.00 | 143.00 | 144.00 | 144.00 | -7.69% | 28,347,000 |
| Sep 3, 2025 | 149.00 | 168.00 | 149.00 | 156.00 | 156.00 | 4.70% | 149,197,900 |
| Sep 2, 2025 | 149.00 | 153.00 | 146.00 | 149.00 | 149.00 | 2.05% | 17,279,600 |
| Sep 1, 2025 | 131.00 | 166.00 | 123.00 | 146.00 | 146.00 | 5.80% | 129,673,800 |
| Aug 29, 2025 | 145.00 | 145.00 | 130.00 | 138.00 | 138.00 | -4.83% | 19,885,200 |
| Aug 28, 2025 | 153.00 | 154.00 | 143.00 | 145.00 | 145.00 | -5.23% | 24,914,600 |
| Aug 27, 2025 | 165.00 | 167.00 | 151.00 | 153.00 | 153.00 | -3.77% | 28,254,700 |
| Aug 26, 2025 | 162.00 | 177.00 | 155.00 | 159.00 | 159.00 | -1.85% | 162,604,500 |
| Aug 25, 2025 | 159.00 | 171.00 | 146.00 | 162.00 | 162.00 | 2.53% | 124,973,300 |
| Aug 22, 2025 | 197.00 | 204.00 | 153.00 | 158.00 | 158.00 | -3.07% | 345,882,700 |