PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 98.00
-3.00 (-2.97%)
Apr 16, 2026, 4:07 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 125.00 | 125.00 | 112.00 | 114.00 | 114.00 | -7.32% | 8,287,000 |
| Mar 3, 2026 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 2,709,800 |
| Mar 2, 2026 | 123.00 | 128.00 | 122.00 | 122.00 | 122.00 | -4.69% | 5,474,200 |
| Feb 27, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 1,653,900 |
| Feb 26, 2026 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | -1.53% | 3,227,800 |
| Feb 25, 2026 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 3,381,200 |
| Feb 24, 2026 | 129.00 | 138.00 | 128.00 | 130.00 | 130.00 | 0.78% | 14,741,900 |
| Feb 23, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 4,791,000 |
| Feb 20, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 2,380,100 |
| Feb 19, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 2,120,700 |
| Feb 18, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 2,771,900 |
| Feb 13, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -1.50% | 2,539,700 |
| Feb 12, 2026 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 3.10% | 13,378,700 |
| Feb 11, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 4,545,600 |
| Feb 10, 2026 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | - | 5,415,800 |
| Feb 9, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | 2,053,300 |
| Feb 6, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,853,400 |
| Feb 5, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.97% | 4,780,100 |
| Feb 4, 2026 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | - | 4,007,800 |
| Feb 3, 2026 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 3.28% | 5,498,500 |
| Feb 2, 2026 | 131.00 | 133.00 | 119.00 | 122.00 | 122.00 | -6.87% | 11,704,000 |
| Jan 30, 2026 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1.55% | 6,339,300 |
| Jan 29, 2026 | 136.00 | 136.00 | 116.00 | 129.00 | 129.00 | -5.15% | 21,898,400 |
| Jan 28, 2026 | 144.00 | 144.00 | 130.00 | 136.00 | 136.00 | -7.48% | 28,807,000 |
| Jan 27, 2026 | 144.00 | 148.00 | 141.00 | 147.00 | 147.00 | 2.08% | 10,820,800 |
| Jan 26, 2026 | 147.00 | 150.00 | 141.00 | 144.00 | 144.00 | -2.04% | 12,336,800 |