PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 139.00
-6.00 (-4.14%)
Aug 29, 2025, 9:50 AM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 153.00 | 154.00 | 143.00 | 146.00 | 146.00 | -4.58% | 16,281,000 |
| Aug 27, 2025 | 165.00 | 167.00 | 152.00 | 153.00 | 153.00 | -3.77% | 22,011,700 |
| 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 |
| Aug 21, 2025 | 134.00 | 163.00 | 134.00 | 163.00 | 163.00 | 34.71% | 239,320,700 |
| Aug 20, 2025 | 90.00 | 121.00 | 90.00 | 121.00 | 121.00 | 34.44% | 100,768,200 |
| Aug 19, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 1,335,800 |
| Aug 15, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,589,800 |
| Aug 14, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 889,900 |
| Aug 13, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,349,600 |
| Aug 12, 2025 | 89.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 13,071,500 |
| Aug 11, 2025 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 3.53% | 12,226,800 |
| Aug 8, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 1,758,300 |
| Aug 7, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 3,678,600 |
| Aug 6, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 2,112,800 |
| Aug 5, 2025 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3.53% | 2,054,000 |
| Aug 4, 2025 | 88.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 4,590,800 |
| Aug 1, 2025 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 4,741,500 |
| Jul 31, 2025 | 95.00 | 96.00 | 85.00 | 85.00 | 85.00 | -6.59% | 14,091,800 |
| Jul 30, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,957,200 |
| Jul 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,067,300 |
| Jul 28, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 815,100 |
| Jul 25, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 504,900 |
| Jul 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 1,283,900 |
| Jul 23, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 715,600 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 465,000 |
| Jul 21, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 402,000 |
| Jul 18, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 716,500 |
| Jul 17, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 258,400 |
| Jul 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 783,700 |
| Jul 15, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 635,200 |
| Jul 14, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,202,300 |
| Jul 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,344,600 |
| Jul 10, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 487,800 |
| Jul 9, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 1,263,500 |
| Jul 8, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,822,000 |
| Jul 7, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 322,600 |
| Jul 4, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 185,500 |
| Jul 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 411,800 |
| Jul 2, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 661,700 |
| Jul 1, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 284,300 |
| Jun 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 430,400 |
| Jun 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 381,400 |
| Jun 25, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,502,700 |
| Jun 24, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 664,700 |
| Jun 23, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.22% | 446,000 |
| Jun 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,123,700 |
| Jun 19, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -3.23% | 801,500 |
| Jun 18, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,272,400 |