PT Aspirasi Hidup Indonesia Tbk ACES
IDX · Indonesia · Retail Trade
IDR 324.00-10.00 (-2.99%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 324.00 | -2.99% | IDR 332.00 | IDR 334.00 | IDR 322.00 | 25.71M |
| 2026-09-30 | IDR 334.00 | -2.34% | IDR 340.00 | IDR 340.00 | IDR 334.00 | 23.12M |
| 2026-09-29 | IDR 342.00 | 0.00% | IDR 342.00 | IDR 342.00 | IDR 334.00 | 12.46M |
| 2026-09-28 | IDR 342.00 | 0.00% | IDR 344.00 | IDR 344.00 | IDR 336.00 | 7.69M |
| 2026-09-25 | IDR 342.00 | -0.58% | IDR 346.00 | IDR 346.00 | IDR 340.00 | 6.37M |
| 2026-09-24 | IDR 344.00 | -1.15% | IDR 346.00 | IDR 348.00 | IDR 340.00 | 10.13M |
| 2026-09-23 | IDR 348.00 | +2.35% | IDR 340.00 | IDR 348.00 | IDR 338.00 | 11.44M |
| 2026-09-22 | IDR 340.00 | -1.73% | IDR 348.00 | IDR 348.00 | IDR 338.00 | 18.47M |
| 2026-09-21 | IDR 346.00 | -1.14% | IDR 348.00 | IDR 352.00 | IDR 342.00 | 12.71M |
| 2026-09-18 | IDR 350.00 | -0.57% | IDR 352.00 | IDR 352.00 | IDR 346.00 | 14.30M |
| 2026-09-17 | IDR 352.00 | +0.57% | IDR 352.00 | IDR 352.00 | IDR 346.00 | 7.56M |
| 2026-09-16 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 358.00 | IDR 340.00 | 51.47M |
| 2026-09-15 | IDR 354.00 | 0.00% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 22.48M |
| 2026-09-14 | IDR 354.00 | +0.57% | IDR 352.00 | IDR 354.00 | IDR 348.00 | 12.76M |
| 2026-09-11 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 352.00 | IDR 348.00 | 17.18M |
| 2026-09-10 | IDR 352.00 | -0.56% | IDR 354.00 | IDR 360.00 | IDR 352.00 | 17.52M |
| 2026-09-09 | IDR 354.00 | -0.56% | IDR 356.00 | IDR 360.00 | IDR 352.00 | 11.70M |
| 2026-09-08 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 358.00 | IDR 354.00 | 8.54M |
| 2026-09-07 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 360.00 | IDR 350.00 | 16.63M |
| 2026-09-04 | IDR 358.00 | +0.56% | IDR 358.00 | IDR 360.00 | IDR 356.00 | 15.20M |
| 2026-09-03 | IDR 356.00 | +1.71% | IDR 352.00 | IDR 358.00 | IDR 350.00 | 32.37M |
| 2026-09-02 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 354.00 | IDR 348.00 | 25.68M |
| 2026-09-01 | IDR 354.00 | -0.56% | IDR 352.00 | IDR 356.00 | IDR 350.00 | 43.32M |
| 2026-08-31 | IDR 356.00 | -1.11% | IDR 360.00 | IDR 360.00 | IDR 350.00 | 28.93M |
| 2026-08-28 | IDR 360.00 | +0.56% | IDR 360.00 | IDR 360.00 | IDR 358.00 | 6.01M |
| 2026-08-27 | IDR 358.00 | +1.13% | IDR 352.00 | IDR 360.00 | IDR 350.00 | 10.70M |
| 2026-08-26 | IDR 354.00 | -2.21% | IDR 362.00 | IDR 364.00 | IDR 354.00 | 24.87M |
| 2026-08-24 | IDR 362.00 | +0.56% | IDR 360.00 | IDR 368.00 | IDR 356.00 | 23.67M |
| 2026-08-21 | IDR 360.00 | -0.55% | IDR 362.00 | IDR 364.00 | IDR 358.00 | 11.03M |
| 2026-08-20 | IDR 362.00 | 0.00% | IDR 364.00 | IDR 366.00 | IDR 360.00 | 18.88M |
| 2026-08-19 | IDR 362.00 | +2.26% | IDR 356.00 | IDR 364.00 | IDR 352.00 | 41.88M |
| 2026-08-18 | IDR 354.00 | 0.00% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 67.40M |
| 2026-08-14 | IDR 354.00 | 0.00% | IDR 356.00 | IDR 356.00 | IDR 350.00 | 6.91M |
| 2026-08-13 | IDR 354.00 | -1.67% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 11.46M |
| 2026-08-12 | IDR 360.00 | 0.00% | IDR 360.00 | IDR 362.00 | IDR 356.00 | 8.69M |
| 2026-08-11 | IDR 360.00 | +2.27% | IDR 354.00 | IDR 364.00 | IDR 352.00 | 32.67M |
| 2026-08-10 | IDR 352.00 | -1.68% | IDR 358.00 | IDR 360.00 | IDR 350.00 | 32.20M |
| 2026-08-07 | IDR 358.00 | -1.10% | IDR 362.00 | IDR 362.00 | IDR 356.00 | 15.86M |
| 2026-08-06 | IDR 362.00 | 0.00% | IDR 364.00 | IDR 364.00 | IDR 358.00 | 14.01M |
| 2026-08-05 | IDR 362.00 | +2.26% | IDR 356.00 | IDR 366.00 | IDR 350.00 | 29.79M |
| 2026-08-04 | IDR 354.00 | +1.14% | IDR 350.00 | IDR 354.00 | IDR 348.00 | 19.90M |
| 2026-08-03 | IDR 350.00 | -2.78% | IDR 360.00 | IDR 362.00 | IDR 350.00 | 21.91M |
| 2026-07-31 | IDR 360.00 | +2.27% | IDR 356.00 | IDR 364.00 | IDR 350.00 | 24.09M |
| 2026-07-30 | IDR 352.00 | +1.15% | IDR 344.00 | IDR 354.00 | IDR 344.00 | 8.21M |
| 2026-07-29 | IDR 348.00 | -0.57% | IDR 350.00 | IDR 350.00 | IDR 344.00 | 11.34M |
| 2026-07-28 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 352.00 | IDR 346.00 | 6.14M |
| 2026-07-27 | IDR 350.00 | -1.69% | IDR 356.00 | IDR 356.00 | IDR 344.00 | 14.79M |
| 2026-07-24 | IDR 356.00 | -1.11% | IDR 358.00 | IDR 362.00 | IDR 354.00 | 17.08M |
| 2026-07-23 | IDR 360.00 | +0.56% | IDR 360.00 | IDR 368.00 | IDR 358.00 | 30.34M |
| 2026-07-22 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 360.00 | IDR 352.00 | 9.79M |
| 2026-07-21 | IDR 358.00 | +1.13% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 8.57M |
| 2026-07-20 | IDR 354.00 | +0.57% | IDR 352.00 | IDR 356.00 | IDR 348.00 | 14.01M |
| 2026-07-17 | IDR 352.00 | +1.73% | IDR 348.00 | IDR 352.00 | IDR 344.00 | 11.08M |
| 2026-07-16 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 348.00 | IDR 342.00 | 10.39M |
| 2026-07-15 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 348.00 | IDR 340.00 | 6.36M |
| 2026-07-14 | IDR 346.00 | -1.14% | IDR 350.00 | IDR 350.00 | IDR 340.00 | 12.63M |
| 2026-07-13 | IDR 350.00 | +2.34% | IDR 340.00 | IDR 350.00 | IDR 338.00 | 10.99M |
| 2026-07-10 | IDR 342.00 | +2.40% | IDR 334.00 | IDR 342.00 | IDR 334.00 | 9.43M |
| 2026-07-09 | IDR 334.00 | -2.34% | IDR 342.00 | IDR 344.00 | IDR 330.00 | 17.62M |
| 2026-07-08 | IDR 342.00 | -1.72% | IDR 348.00 | IDR 356.00 | IDR 340.00 | 23.83M |
| 2026-07-07 | IDR 348.00 | +4.19% | IDR 338.00 | IDR 348.00 | IDR 334.00 | 15.34M |
| 2026-07-06 | IDR 334.00 | -1.18% | IDR 338.00 | IDR 342.00 | IDR 330.00 | 13.62M |
| 2026-07-03 | IDR 338.00 | +3.05% | IDR 330.00 | IDR 338.00 | IDR 328.00 | 20.23M |
| 2026-07-02 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 332.00 | IDR 318.00 | 9.36M |
| 2026-07-01 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 328.00 | IDR 318.00 | 20.66M |
| 2026-06-30 | IDR 326.00 | -1.81% | IDR 332.00 | IDR 332.00 | IDR 318.00 | 42.00M |
| 2026-06-29 | IDR 332.00 | -1.19% | IDR 336.00 | IDR 338.00 | IDR 332.00 | 10.00M |
| 2026-06-26 | IDR 336.00 | -0.59% | IDR 342.00 | IDR 342.00 | IDR 332.00 | 12.88M |
| 2026-06-25 | IDR 338.00 | +1.81% | IDR 332.00 | IDR 342.00 | IDR 330.00 | 26.55M |
| 2026-06-24 | IDR 332.00 | +0.61% | IDR 332.00 | IDR 338.00 | IDR 328.00 | 19.34M |
| 2026-06-23 | IDR 330.00 | -1.79% | IDR 334.00 | IDR 336.00 | IDR 330.00 | 20.42M |
| 2026-06-22 | IDR 336.00 | -8.20% | IDR 336.00 | IDR 340.00 | IDR 330.00 | 39.79M |
| 2026-06-19 | IDR 366.00 | -1.61% | IDR 374.00 | IDR 376.00 | IDR 364.00 | 42.65M |
| 2026-06-18 | IDR 372.00 | -0.53% | IDR 376.00 | IDR 378.00 | IDR 370.00 | 20.71M |
| 2026-06-17 | IDR 374.00 | +2.19% | IDR 372.00 | IDR 378.00 | IDR 370.00 | 48.11M |
| 2026-06-15 | IDR 366.00 | +2.81% | IDR 358.00 | IDR 380.00 | IDR 358.00 | 53.66M |
| 2026-06-12 | IDR 356.00 | +1.14% | IDR 356.00 | IDR 360.00 | IDR 352.00 | 33.62M |
| 2026-06-11 | IDR 352.00 | +1.15% | IDR 352.00 | IDR 356.00 | IDR 348.00 | 40.27M |
| 2026-06-10 | IDR 348.00 | +5.45% | IDR 332.00 | IDR 348.00 | IDR 332.00 | 51.91M |
| 2026-06-09 | IDR 330.00 | +5.10% | IDR 314.00 | IDR 332.00 | IDR 310.00 | 44.93M |
| 2026-06-08 | IDR 314.00 | -4.85% | IDR 326.00 | IDR 328.00 | IDR 314.00 | 38.56M |
| 2026-06-05 | IDR 330.00 | -2.37% | IDR 338.00 | IDR 348.00 | IDR 330.00 | 28.92M |
| 2026-06-04 | IDR 338.00 | -2.87% | IDR 348.00 | IDR 348.00 | IDR 332.00 | 39.27M |
| 2026-06-03 | IDR 348.00 | 0.00% | IDR 352.00 | IDR 352.00 | IDR 340.00 | 40.12M |
| 2026-06-02 | IDR 348.00 | 0.00% | IDR 348.00 | IDR 352.00 | IDR 344.00 | 27.69M |
| 2026-05-29 | IDR 348.00 | +0.58% | IDR 346.00 | IDR 350.00 | IDR 344.00 | 14.99M |
| 2026-05-28 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 346.00 | IDR 346.00 | 0 |
| 2026-05-27 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 346.00 | IDR 346.00 | 0 |
| 2026-05-26 | IDR 346.00 | -1.14% | IDR 352.00 | IDR 352.00 | IDR 344.00 | 32.45M |
| 2026-05-25 | IDR 350.00 | +0.57% | IDR 350.00 | IDR 354.00 | IDR 344.00 | 23.59M |