PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia · Delayed Price · Currency is IDR 86.00
-5.00 (-5.49%)
Jun 5, 2026, 4:14 PM WIB
PT Ace Oldfields Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 116.00 | 122.00 | 112.00 | 119.00 | 117.16 | 4.39% | 65,385,400 |
| Apr 28, 2026 | 112.00 | 125.00 | 108.00 | 114.00 | 112.24 | 1.79% | 82,372,500 |
| Apr 27, 2026 | 110.00 | 118.00 | 109.00 | 112.00 | 110.27 | 3.70% | 34,591,700 |
| Apr 24, 2026 | 116.00 | 136.00 | 105.00 | 108.00 | 106.33 | -8.47% | 234,757,200 |
| Apr 23, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 116.18 | -4.84% | 25,386,500 |
| Apr 22, 2026 | 133.00 | 133.00 | 121.00 | 124.00 | 122.08 | -6.77% | 75,672,400 |
| Apr 21, 2026 | 124.00 | 140.00 | 121.00 | 133.00 | 130.94 | 11.76% | 280,600,100 |
| Apr 20, 2026 | 123.00 | 124.00 | 117.00 | 119.00 | 117.16 | -2.46% | 22,867,600 |
| Apr 17, 2026 | 129.00 | 130.00 | 121.00 | 122.00 | 120.11 | -4.69% | 27,482,200 |
| Apr 16, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 126.02 | 0.79% | 36,911,200 |
| Apr 15, 2026 | 129.00 | 132.00 | 125.00 | 127.00 | 125.04 | -3.79% | 52,535,300 |
| Apr 14, 2026 | 135.00 | 137.00 | 129.00 | 132.00 | 129.96 | -2.22% | 76,657,100 |
| Apr 13, 2026 | 140.00 | 140.00 | 128.00 | 135.00 | 132.91 | -4.26% | 110,755,500 |
| Apr 10, 2026 | 174.00 | 184.00 | 141.00 | 141.00 | 138.82 | -14.02% | 719,272,000 |
| Apr 9, 2026 | 147.00 | 186.00 | 127.00 | 164.00 | 161.46 | 11.56% | 1,650,887,000 |
| Apr 8, 2026 | 122.00 | 147.00 | 110.00 | 147.00 | 144.73 | 33.64% | 725,602,200 |
| Apr 7, 2026 | 84.00 | 113.00 | 83.00 | 110.00 | 108.30 | 29.41% | 336,139,400 |
| Apr 6, 2026 | 82.00 | 92.00 | 78.00 | 85.00 | 83.69 | 3.66% | 65,594,100 |
| Apr 2, 2026 | 86.00 | 94.00 | 81.00 | 82.00 | 80.73 | -3.53% | 56,688,500 |
| Apr 1, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 83.69 | 1.19% | 13,807,100 |
| Mar 31, 2026 | 88.00 | 92.00 | 84.00 | 84.00 | 82.70 | -4.55% | 23,929,500 |
| Mar 30, 2026 | 88.00 | 97.00 | 81.00 | 88.00 | 86.64 | - | 78,516,600 |
| Mar 27, 2026 | 91.00 | 102.00 | 88.00 | 88.00 | 86.64 | -14.56% | 205,717,300 |
| Mar 26, 2026 | 79.00 | 103.00 | 78.00 | 103.00 | 101.41 | 30.38% | 395,143,300 |
| Mar 25, 2026 | 75.00 | 87.00 | 75.00 | 79.00 | 77.78 | 8.22% | 102,598,800 |
| Mar 17, 2026 | 76.00 | 79.00 | 73.00 | 73.00 | 71.87 | -12.05% | 74,073,900 |
| Mar 16, 2026 | 87.00 | 90.00 | 83.00 | 83.00 | 81.72 | -14.43% | 66,310,700 |
| Mar 13, 2026 | 119.00 | 137.00 | 97.00 | 97.00 | 95.50 | -14.16% | 1,031,123,000 |
| Mar 12, 2026 | 96.00 | 113.00 | 90.00 | 113.00 | 111.25 | 29.89% | 716,623,200 |