PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia · Delayed Price · Currency is IDR 94.00
0.00 (0.00%)
Jul 17, 2026, 4:09 PM WIB
PT Ace Oldfields Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | -3.26% | 22,867,500 |
| Jul 7, 2026 | 99.00 | 103.00 | 91.00 | 92.00 | 92.00 | -1.08% | 141,614,100 |
| Jul 6, 2026 | 86.00 | 102.00 | 85.00 | 93.00 | 93.00 | 8.14% | 128,724,300 |
| Jul 3, 2026 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 2.38% | 11,033,600 |
| Jul 2, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,444,200 |
| Jul 1, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 6,002,600 |
| Jun 30, 2026 | 88.00 | 88.00 | 81.00 | 83.00 | 83.00 | -4.60% | 8,741,100 |
| Jun 29, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 6,148,500 |
| Jun 26, 2026 | 90.00 | 92.00 | 84.00 | 88.00 | 88.00 | -2.22% | 13,747,100 |
| Jun 25, 2026 | 87.00 | 92.00 | 86.00 | 90.00 | 90.00 | 4.65% | 10,492,200 |
| Jun 24, 2026 | 91.00 | 100.00 | 84.00 | 86.00 | 86.00 | -5.49% | 58,289,700 |
| Jun 23, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | - | 13,356,400 |
| Jun 22, 2026 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 5,696,600 |
| Jun 19, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 10,183,900 |
| Jun 18, 2026 | 93.00 | 95.00 | 87.00 | 91.00 | 91.00 | -2.15% | 14,759,800 |
| Jun 17, 2026 | 97.00 | 100.00 | 93.00 | 93.00 | 93.00 | -4.12% | 22,378,200 |
| Jun 15, 2026 | 93.00 | 102.00 | 92.00 | 97.00 | 97.00 | 4.30% | 52,024,700 |
| Jun 12, 2026 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | 2.20% | 47,999,600 |
| Jun 11, 2026 | 86.00 | 94.00 | 86.00 | 91.00 | 91.00 | 5.81% | 56,856,700 |
| Jun 10, 2026 | 86.00 | 90.00 | 83.00 | 86.00 | 86.00 | - | 24,084,900 |
| Jun 9, 2026 | 78.00 | 95.00 | 75.00 | 86.00 | 86.00 | 10.26% | 91,344,600 |
| Jun 8, 2026 | 85.00 | 85.00 | 76.00 | 78.00 | 78.00 | -9.30% | 29,005,600 |
| Jun 5, 2026 | 91.00 | 101.00 | 86.00 | 86.00 | 86.00 | -5.49% | 107,333,900 |
| Jun 4, 2026 | 91.00 | 121.00 | 89.00 | 91.00 | 91.00 | -12.50% | 221,283,700 |
| Jun 3, 2026 | 132.00 | 143.00 | 104.00 | 104.00 | 104.00 | -14.75% | 256,233,700 |
| Jun 2, 2026 | 103.00 | 122.00 | 100.00 | 122.00 | 122.00 | 34.07% | 181,676,900 |
| May 29, 2026 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | -1.09% | 5,406,100 |
| May 26, 2026 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -5.15% | 12,357,900 |
| May 25, 2026 | 97.00 | 104.00 | 92.00 | 97.00 | 97.00 | 3.19% | 38,406,600 |
| May 22, 2026 | 86.00 | 114.00 | 83.00 | 94.00 | 94.00 | 8.05% | 82,449,100 |
| May 21, 2026 | 96.00 | 98.00 | 86.00 | 87.00 | 87.00 | -8.42% | 15,894,800 |
| May 20, 2026 | 97.00 | 100.00 | 91.00 | 95.00 | 95.00 | -0.52% | 11,747,300 |
| May 19, 2026 | 103.00 | 108.00 | 94.00 | 97.00 | 95.50 | -5.83% | 20,098,500 |
| May 18, 2026 | 111.00 | 111.00 | 101.00 | 103.00 | 101.41 | -7.21% | 19,320,800 |
| May 13, 2026 | 112.00 | 113.00 | 109.00 | 111.00 | 109.28 | 0.91% | 8,382,400 |
| May 12, 2026 | 109.00 | 120.00 | 106.00 | 110.00 | 108.30 | 0.92% | 76,394,900 |
| May 11, 2026 | 111.00 | 112.00 | 106.00 | 109.00 | 107.31 | -1.80% | 14,095,200 |
| May 8, 2026 | 116.00 | 122.00 | 110.00 | 111.00 | 109.28 | -4.31% | 38,593,600 |
| May 7, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 114.21 | - | 15,704,000 |
| May 6, 2026 | 119.00 | 127.00 | 116.00 | 116.00 | 114.21 | -0.85% | 65,275,600 |
| May 5, 2026 | 116.00 | 122.00 | 113.00 | 117.00 | 115.19 | 2.63% | 55,662,200 |
| May 4, 2026 | 113.00 | 119.00 | 113.00 | 114.00 | 112.24 | 0.88% | 22,239,000 |
| Apr 30, 2026 | 117.00 | 122.00 | 110.00 | 113.00 | 111.25 | -5.04% | 30,283,200 |