PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia · Delayed Price · Currency is IDR 95.00
-2.00 (-2.06%)
Aug 28, 2026, 4:14 PM WIB
PT Ace Oldfields Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |