PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 85.00
-1.00 (-1.16%)
Jul 28, 2026, 4:00 PM WIB
PT Acset Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 159,800 |
| Jul 27, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -3.37% | 531,500 |
| Jul 24, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 227,200 |
| Jul 23, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 4.65% | 818,400 |
| Jul 22, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 189,000 |
| Jul 21, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 331,100 |
| Jul 20, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 378,800 |
| Jul 17, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 146,900 |
| Jul 16, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 5.13% | 379,800 |
| Jul 15, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 122,000 |
| Jul 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 325,400 |
| Jul 13, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 403,200 |
| Jul 10, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 19,000 |
| Jul 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 58,900 |
| Jul 8, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 45,900 |
| Jul 7, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 378,100 |
| Jul 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 276,900 |
| Jul 3, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 57,200 |
| Jul 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 731,000 |
| Jul 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 593,500 |
| Jun 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 418,700 |
| Jun 29, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 308,600 |
| Jun 26, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 119,300 |
| Jun 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 735,500 |
| Jun 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 260,200 |
| Jun 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 109,900 |
| Jun 22, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 137,200 |
| Jun 19, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 45,800 |
| Jun 18, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 145,700 |
| Jun 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 421,700 |
| Jun 15, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | 143,400 |
| Jun 12, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 173,800 |
| Jun 11, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 589,400 |
| Jun 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 454,100 |
| Jun 9, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 708,300 |
| Jun 8, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 121,700 |
| Jun 5, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | 495,000 |
| Jun 4, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -5.06% | 631,000 |
| Jun 3, 2026 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | -4.82% | 939,100 |
| Jun 2, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 120,000 |
| May 29, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 127,200 |
| 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 |