PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia · Delayed Price · Currency is IDR 102.00
-9.00 (-8.11%)
May 18, 2026, 11:59 AM WIB
PT Ace Oldfields Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 8,382,400 |
| May 12, 2026 | 109.00 | 120.00 | 106.00 | 110.00 | 110.00 | 0.92% | 76,394,900 |
| May 11, 2026 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | -1.80% | 14,095,200 |
| May 8, 2026 | 116.00 | 122.00 | 110.00 | 111.00 | 111.00 | -4.31% | 38,593,600 |
| May 7, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | 15,704,000 |
| May 6, 2026 | 119.00 | 127.00 | 116.00 | 116.00 | 116.00 | -0.85% | 65,275,600 |
| May 5, 2026 | 116.00 | 122.00 | 113.00 | 117.00 | 117.00 | 2.63% | 55,662,200 |
| May 4, 2026 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 0.88% | 22,239,000 |
| Apr 30, 2026 | 117.00 | 122.00 | 110.00 | 113.00 | 113.00 | -5.04% | 30,283,200 |
| Apr 29, 2026 | 116.00 | 122.00 | 112.00 | 119.00 | 119.00 | 4.39% | 65,385,400 |
| Apr 28, 2026 | 112.00 | 125.00 | 108.00 | 114.00 | 114.00 | 1.79% | 82,372,500 |
| Apr 27, 2026 | 110.00 | 118.00 | 109.00 | 112.00 | 112.00 | 3.70% | 34,591,700 |
| Apr 24, 2026 | 116.00 | 136.00 | 105.00 | 108.00 | 108.00 | -8.47% | 234,757,200 |
| Apr 23, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 25,386,500 |
| Apr 22, 2026 | 133.00 | 133.00 | 121.00 | 124.00 | 124.00 | -6.77% | 75,672,400 |
| Apr 21, 2026 | 124.00 | 140.00 | 121.00 | 133.00 | 133.00 | 11.76% | 280,600,100 |
| Apr 20, 2026 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 22,867,600 |
| Apr 17, 2026 | 129.00 | 130.00 | 121.00 | 122.00 | 122.00 | -4.69% | 27,482,200 |
| Apr 16, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 0.79% | 36,911,200 |
| Apr 15, 2026 | 129.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.79% | 52,535,300 |
| Apr 14, 2026 | 135.00 | 137.00 | 129.00 | 132.00 | 132.00 | -2.22% | 76,657,100 |
| Apr 13, 2026 | 140.00 | 140.00 | 128.00 | 135.00 | 135.00 | -4.26% | 110,755,500 |
| Apr 10, 2026 | 174.00 | 184.00 | 141.00 | 141.00 | 141.00 | -14.02% | 719,272,000 |
| Apr 9, 2026 | 147.00 | 186.00 | 127.00 | 164.00 | 164.00 | 11.56% | 1,650,887,000 |
| Apr 8, 2026 | 122.00 | 147.00 | 110.00 | 147.00 | 147.00 | 33.64% | 725,602,200 |
| Apr 7, 2026 | 84.00 | 113.00 | 83.00 | 110.00 | 110.00 | 29.41% | 336,139,400 |
| Apr 6, 2026 | 82.00 | 92.00 | 78.00 | 85.00 | 85.00 | 3.66% | 65,594,100 |
| Apr 2, 2026 | 86.00 | 94.00 | 81.00 | 82.00 | 82.00 | -3.53% | 56,688,500 |
| Apr 1, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | 13,807,100 |
| Mar 31, 2026 | 88.00 | 92.00 | 84.00 | 84.00 | 84.00 | -4.55% | 23,929,500 |
| Mar 30, 2026 | 88.00 | 97.00 | 81.00 | 88.00 | 88.00 | - | 78,516,600 |
| Mar 27, 2026 | 91.00 | 102.00 | 88.00 | 88.00 | 88.00 | -14.56% | 205,717,300 |
| Mar 26, 2026 | 79.00 | 103.00 | 78.00 | 103.00 | 103.00 | 30.38% | 395,143,300 |
| Mar 25, 2026 | 75.00 | 87.00 | 75.00 | 79.00 | 79.00 | 8.22% | 102,598,800 |
| Mar 17, 2026 | 76.00 | 79.00 | 73.00 | 73.00 | 73.00 | -12.05% | 74,073,900 |
| Mar 16, 2026 | 87.00 | 90.00 | 83.00 | 83.00 | 83.00 | -14.43% | 66,310,700 |
| Mar 13, 2026 | 119.00 | 137.00 | 97.00 | 97.00 | 97.00 | -14.16% | 1,031,123,000 |
| Mar 12, 2026 | 96.00 | 113.00 | 90.00 | 113.00 | 113.00 | 29.89% | 716,623,200 |
| Mar 11, 2026 | 72.00 | 92.00 | 71.00 | 87.00 | 87.00 | 20.83% | 237,508,600 |
| Mar 10, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 6,576,900 |
| Mar 9, 2026 | 77.00 | 77.00 | 68.00 | 71.00 | 71.00 | -7.79% | 18,552,000 |
| Mar 6, 2026 | 82.00 | 87.00 | 75.00 | 77.00 | 77.00 | -6.10% | 35,940,000 |
| Mar 5, 2026 | 82.00 | 85.00 | 77.00 | 82.00 | 82.00 | -1.20% | 36,141,100 |
| Mar 4, 2026 | 77.00 | 94.00 | 74.00 | 83.00 | 83.00 | 7.79% | 140,047,200 |
| Mar 3, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | -1.28% | 9,532,800 |
| Mar 2, 2026 | 80.00 | 83.00 | 77.00 | 78.00 | 78.00 | -10.34% | 18,354,400 |
| Feb 27, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 10,550,900 |
| Feb 26, 2026 | 94.00 | 94.00 | 85.00 | 89.00 | 89.00 | -4.30% | 27,568,800 |
| Feb 25, 2026 | 94.00 | 99.00 | 92.00 | 93.00 | 93.00 | - | 38,864,200 |
| Feb 24, 2026 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | - | 29,809,900 |