PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia · Delayed Price · Currency is IDR 100.00
+1.00 (1.01%)
Sep 18, 2026, 4:10 PM WIB
PT Ace Oldfields Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | - | - | 6,528,200 |
| Sep 17, 2026 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 12,368,800 |
| Sep 16, 2026 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 10,903,800 |
| Sep 15, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 15,694,300 |
| Sep 14, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 9,033,300 |
| Sep 11, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 10,785,000 |
| Sep 10, 2026 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | 2.00% | 81,306,900 |
| Sep 9, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 20,985,000 |
| Sep 8, 2026 | 106.00 | 107.00 | 98.00 | 102.00 | 102.00 | -3.77% | 80,237,500 |
| Sep 7, 2026 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | -1.85% | 62,941,900 |
| Sep 4, 2026 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | -5.26% | 42,074,800 |
| Sep 3, 2026 | 111.00 | 117.00 | 106.00 | 114.00 | 114.00 | 12.87% | 364,906,800 |
| Sep 2, 2026 | 97.00 | 101.00 | 95.00 | 101.00 | 101.00 | 4.12% | 36,198,100 |
| Sep 1, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 13,118,300 |
| Aug 31, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 17,270,500 |
| Aug 28, 2026 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | -2.06% | 20,681,200 |
| Aug 27, 2026 | 99.00 | 104.00 | 97.00 | 97.00 | 97.00 | -2.02% | 73,977,500 |
| Aug 26, 2026 | 93.00 | 102.00 | 91.00 | 99.00 | 99.00 | 6.45% | 133,927,800 |
| Aug 24, 2026 | 95.00 | 98.00 | 92.00 | 93.00 | 93.00 | - | 64,278,900 |
| Aug 21, 2026 | 90.00 | 108.00 | 89.00 | 93.00 | 93.00 | 3.33% | 234,553,200 |
| Aug 20, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 9,839,400 |
| Aug 19, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 9,415,800 |
| Aug 18, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 3,700,600 |
| Aug 14, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 5,442,100 |
| Aug 13, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 12,028,000 |
| Aug 12, 2026 | 92.00 | 98.00 | 91.00 | 93.00 | 93.00 | 1.09% | 51,982,900 |
| Aug 11, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 6,250,500 |
| Aug 10, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 8,590,600 |
| Aug 7, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 6,575,700 |
| Aug 6, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 6,407,700 |
| Aug 5, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 5,055,000 |
| Aug 4, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 7,231,600 |
| Aug 3, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 10,579,600 |
| Jul 31, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 7,439,800 |
| Jul 30, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 4,450,700 |
| Jul 29, 2026 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -4.30% | 8,349,400 |
| Jul 28, 2026 | 90.00 | 96.00 | 89.00 | 93.00 | 93.00 | 3.33% | 23,027,300 |
| Jul 27, 2026 | 90.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 9,479,100 |
| Jul 24, 2026 | 93.00 | 94.00 | 89.00 | 89.00 | 89.00 | -5.32% | 10,221,300 |
| Jul 23, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 2.17% | 8,089,400 |
| Jul 22, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 7,562,300 |
| Jul 21, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 11,269,400 |
| Jul 20, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 10,642,700 |
| Jul 17, 2026 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 9,907,500 |
| Jul 16, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 3.30% | 11,896,700 |
| Jul 15, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 5,985,200 |
| Jul 14, 2026 | 92.00 | 97.00 | 91.00 | 91.00 | 91.00 | 1.11% | 37,046,300 |
| Jul 13, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 7,487,500 |
| Jul 10, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 9,247,700 |
| Jul 9, 2026 | 89.00 | 93.00 | 87.00 | 90.00 | 90.00 | 1.12% | 21,124,100 |