PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 115.00
-12.00 (-9.45%)
Sep 11, 2026, 4:13 PM WIB
PT Acset Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -9.45% | 1,713,500 |
| Sep 10, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 8.55% | 8,408,800 |
| Sep 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.35% | 7,830,900 |
| Sep 8, 2026 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 9.18% | 4,244,000 |
| Sep 7, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 5.38% | 1,409,100 |
| Sep 4, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 3.33% | 1,019,000 |
| Sep 3, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 731,100 |
| Sep 2, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 225,000 |
| Sep 1, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 302,500 |
| Aug 31, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2.35% | 245,400 |
| Aug 28, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 186,000 |
| Aug 27, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 321,500 |
| Aug 26, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 442,200 |
| Aug 24, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 3.61% | 369,700 |
| Aug 21, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 168,500 |
| Aug 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 370,600 |
| Aug 19, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 279,600 |
| Aug 18, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 1,306,500 |
| Aug 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 49,200 |
| Aug 13, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 161,800 |
| Aug 12, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 59,200 |
| Aug 11, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 83,400 |
| Aug 10, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 438,400 |
| Aug 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 70,600 |
| Aug 6, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 208,500 |
| Aug 5, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 322,100 |
| Aug 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 87,000 |
| Aug 3, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 176,200 |
| Jul 31, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 3.66% | 147,000 |
| Jul 30, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 699,900 |
| Jul 29, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -2.35% | 1,136,600 |
| 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 |