PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 84.00
+1.00 (1.20%)
May 26, 2026, 4:00 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 151,800 |
| May 25, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 1,056,600 |
| May 22, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 183,200 |
| May 21, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 184,100 |
| May 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 943,000 |
| May 19, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -6.59% | 410,600 |
| May 18, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -3.19% | 477,300 |
| May 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 90,900 |
| May 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 239,000 |
| May 11, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 446,000 |
| May 8, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 572,600 |
| May 7, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | 472,500 |
| May 6, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,105,400 |
| May 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 933,300 |
| May 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 761,000 |
| Apr 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,188,500 |
| Apr 29, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 661,600 |
| Apr 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 356,000 |
| Apr 27, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 467,300 |
| Apr 24, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -3.00% | 1,562,200 |
| Apr 23, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 780,500 |
| Apr 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 443,300 |
| Apr 21, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 261,100 |
| Apr 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 997,000 |
| Apr 17, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 1,119,500 |
| Apr 16, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 1,071,100 |
| Apr 15, 2026 | 94.00 | 101.00 | 94.00 | 101.00 | 101.00 | 8.60% | 2,627,600 |
| Apr 14, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 2,193,600 |
| Apr 13, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,402,700 |
| Apr 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 1,430,400 |
| Apr 9, 2026 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3.53% | 1,530,100 |
| Apr 8, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -6.59% | 2,640,100 |
| Apr 7, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,565,900 |
| Apr 6, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -5.10% | 4,798,800 |
| Apr 2, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -9.26% | 2,607,500 |
| Apr 1, 2026 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 0.93% | 447,400 |
| Mar 31, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 330,800 |
| Mar 30, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 648,200 |
| Mar 27, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 261,100 |
| Mar 26, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,201,300 |
| Mar 25, 2026 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,039,800 |
| Mar 17, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 637,500 |
| Mar 16, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 1,766,200 |
| Mar 13, 2026 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | -2.65% | 870,300 |
| Mar 12, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,107,900 |
| Mar 11, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 945,000 |
| Mar 10, 2026 | 108.00 | 117.00 | 107.00 | 114.00 | 114.00 | 5.56% | 3,132,700 |
| Mar 9, 2026 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | -6.90% | 6,774,600 |
| Mar 6, 2026 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 1,677,100 |
| Mar 5, 2026 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2.63% | 2,453,000 |