PT Acset Indonusa Tbk (IDX:ACST)
Indonesia · Delayed Price · Currency is IDR 73.00
+2.00 (2.82%)
Oct 23, 2026, 4:00 PM WIB
PT Acset Indonusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | 52,100 |
| Oct 22, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | - | 317,700 |
| Oct 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 268,000 |
| Oct 20, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 559,000 |
| Oct 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 733,100 |
| Oct 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 871,200 |
| Oct 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 925,300 |
| Oct 14, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 478,100 |
| Oct 13, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 273,000 |
| Oct 12, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 2.70% | 611,100 |
| Oct 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -9.76% | 6,327,400 |
| Oct 8, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -5.75% | 777,300 |
| Oct 7, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 514,200 |
| Oct 6, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 903,900 |
| Oct 5, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 794,700 |
| Oct 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 208,200 |
| Oct 1, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 139,200 |
| Sep 30, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 219,600 |
| Sep 29, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | -3.33% | 489,600 |
| Sep 28, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -9.09% | 3,047,900 |
| Sep 25, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 157,300 |
| Sep 24, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 1,695,700 |
| Sep 23, 2026 | 91.00 | 102.00 | 91.00 | 102.00 | 102.00 | 9.68% | 2,067,300 |
| Sep 22, 2026 | 103.00 | 103.00 | 93.00 | 93.00 | 93.00 | -9.71% | 2,070,000 |
| Sep 21, 2026 | 112.00 | 112.00 | 103.00 | 103.00 | 103.00 | -9.65% | 681,700 |
| Sep 18, 2026 | 106.00 | 115.00 | 106.00 | 114.00 | 114.00 | 8.57% | 1,871,700 |
| Sep 17, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 313,000 |
| Sep 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,096,400 |
| Sep 15, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 3.85% | 756,500 |
| Sep 14, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 104.00 | -9.57% | 2,104,900 |
| 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 |