PT Samcro Hyosung Adilestari Tbk Class A ACRO

IDX · Indonesia · Process Industries

IDR 50.00-1.00 (-1.96%)

Market open· Oct 2, 2026, 7:26 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 50.00	IDR 50.00	IDR 48.00	3.48M
2026-10-01	IDR 51.00	-1.92%	IDR 52.00	IDR 54.00	IDR 51.00	3.93M
2026-09-30	IDR 52.00	+6.12%	IDR 49.00	IDR 62.00	IDR 49.00	29.38M
2026-09-29	IDR 49.00	0.00%	IDR 50.00	IDR 51.00	IDR 42.00	20.40M
2026-09-28	IDR 49.00	-10.91%	IDR 56.00	IDR 56.00	IDR 49.00	16.02M
2026-09-25	IDR 55.00	-11.29%	IDR 63.00	IDR 63.00	IDR 54.00	32.73M
2026-09-24	IDR 62.00	-3.13%	IDR 65.00	IDR 67.00	IDR 62.00	28.65M
2026-09-23	IDR 64.00	+4.92%	IDR 61.00	IDR 76.00	IDR 61.00	308.26M
2026-09-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	4.40M
2026-09-21	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	18.74M
2026-09-18	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 61.00	6.28M
2026-09-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.35M
2026-09-16	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	3.13M
2026-09-15	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 64.00	2.77M
2026-09-14	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	7.13M
2026-09-11	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	5.13M
2026-09-10	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	7.56M
2026-09-09	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 67.00	6.34M
2026-09-08	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	10.83M
2026-09-07	IDR 68.00	+4.62%	IDR 65.00	IDR 71.00	IDR 64.00	42.68M
2026-09-04	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 65.00	5.61M
2026-09-03	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	4.00M
2026-09-02	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	5.45M
2026-09-01	IDR 66.00	+1.54%	IDR 65.00	IDR 68.00	IDR 64.00	18.43M
2026-08-31	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	10.03M
2026-08-28	IDR 65.00	+1.56%	IDR 64.00	IDR 69.00	IDR 64.00	34.18M
2026-08-27	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	5.96M
2026-08-26	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	26.08M
2026-08-24	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	2.74M
2026-08-21	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	3.55M
2026-08-20	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	3.28M
2026-08-19	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	4.99M
2026-08-18	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	4.69M
2026-08-14	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 63.00	4.91M
2026-08-13	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.19M
2026-08-12	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	18.27M
2026-08-11	IDR 62.00	+1.64%	IDR 61.00	IDR 66.00	IDR 60.00	51.95M
2026-08-10	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 61.00	3.49M
2026-08-07	IDR 62.00	+1.64%	IDR 62.00	IDR 62.00	IDR 61.00	1.58M
2026-08-06	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 61.00	3.02M
2026-08-05	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.51M
2026-08-04	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 61.00	2.64M
2026-08-03	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	17.55M
2026-07-31	IDR 61.00	+1.67%	IDR 60.00	IDR 61.00	IDR 59.00	1.70M
2026-07-30	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 59.00	3.07M
2026-07-29	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	3.92M
2026-07-28	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 60.00	4.35M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	3.72M
2026-07-24	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	9.09M
2026-07-23	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 62.00	10.04M
2026-07-22	IDR 63.00	+3.28%	IDR 61.00	IDR 66.00	IDR 61.00	61.94M
2026-07-21	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	13.53M
2026-07-20	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	16.86M
2026-07-17	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	3.88M
2026-07-16	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	2.16M
2026-07-15	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	4.52M
2026-07-14	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	3.54M
2026-07-13	IDR 62.00	0.00%	IDR 63.00	IDR 67.00	IDR 61.00	20.45M
2026-07-10	IDR 62.00	+1.64%	IDR 61.00	IDR 66.00	IDR 61.00	13.52M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 64.00	IDR 60.00	14.96M
2026-07-08	IDR 60.00	0.00%	IDR 61.00	IDR 64.00	IDR 59.00	9.55M
2026-07-07	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 59.00	10.35M
2026-07-06	IDR 62.00	+10.71%	IDR 57.00	IDR 69.00	IDR 55.00	85.61M
2026-07-03	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 55.00	7.12M
2026-07-02	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	1.61M
2026-07-01	IDR 58.00	-3.33%	IDR 57.00	IDR 59.00	IDR 56.00	5.36M
2026-06-30	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 60.00	3.65M
2026-06-29	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 61.00	2.18M
2026-06-26	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	4.15M
2026-06-25	IDR 62.00	+3.33%	IDR 60.00	IDR 63.00	IDR 59.00	5.74M
2026-06-24	IDR 60.00	-6.25%	IDR 65.00	IDR 65.00	IDR 60.00	3.25M
2026-06-23	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 63.00	2.72M
2026-06-22	IDR 66.00	+4.76%	IDR 63.00	IDR 68.00	IDR 63.00	8.75M
2026-06-19	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	478.40K
2026-06-18	IDR 63.00	-1.56%	IDR 63.00	IDR 63.00	IDR 61.00	2.21M
2026-06-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	2.01M
2026-06-15	IDR 64.00	+4.92%	IDR 63.00	IDR 65.00	IDR 62.00	2.88M
2026-06-12	IDR 61.00	+1.67%	IDR 60.00	IDR 65.00	IDR 60.00	3.94M
2026-06-11	IDR 60.00	-1.64%	IDR 62.00	IDR 63.00	IDR 57.00	3.96M
2026-06-10	IDR 61.00	+10.91%	IDR 56.00	IDR 68.00	IDR 55.00	11.48M
2026-06-09	IDR 55.00	+1.85%	IDR 53.00	IDR 56.00	IDR 51.00	2.63M
2026-06-08	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 51.00	3.33M
2026-06-05	IDR 54.00	-1.82%	IDR 54.00	IDR 58.00	IDR 52.00	2.22M
2026-06-04	IDR 55.00	-8.33%	IDR 60.00	IDR 60.00	IDR 51.00	10.86M
2026-06-03	IDR 60.00	-7.69%	IDR 64.00	IDR 67.00	IDR 56.00	3.86M
2026-06-02	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 64.00	1.43M
2026-05-29	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	1.55M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 62.00	3.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 50.00	IDR 50.00	IDR 48.00	3.48M
2026-10-01	IDR 51.00	-1.92%	IDR 52.00	IDR 54.00	IDR 51.00	3.93M
2026-09-30	IDR 52.00	+6.12%	IDR 49.00	IDR 62.00	IDR 49.00	29.38M
2026-09-29	IDR 49.00	0.00%	IDR 50.00	IDR 51.00	IDR 42.00	20.40M
2026-09-28	IDR 49.00	-10.91%	IDR 56.00	IDR 56.00	IDR 49.00	16.02M
2026-09-25	IDR 55.00	-11.29%	IDR 63.00	IDR 63.00	IDR 54.00	32.73M
2026-09-24	IDR 62.00	-3.13%	IDR 65.00	IDR 67.00	IDR 62.00	28.65M
2026-09-23	IDR 64.00	+4.92%	IDR 61.00	IDR 76.00	IDR 61.00	308.26M
2026-09-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	4.40M
2026-09-21	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	18.74M
2026-09-18	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 61.00	6.28M
2026-09-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.35M
2026-09-16	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	3.13M
2026-09-15	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 64.00	2.77M
2026-09-14	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	7.13M
2026-09-11	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	5.13M
2026-09-10	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	7.56M
2026-09-09	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 67.00	6.34M
2026-09-08	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	10.83M
2026-09-07	IDR 68.00	+4.62%	IDR 65.00	IDR 71.00	IDR 64.00	42.68M
2026-09-04	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 65.00	5.61M
2026-09-03	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	4.00M
2026-09-02	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	5.45M
2026-09-01	IDR 66.00	+1.54%	IDR 65.00	IDR 68.00	IDR 64.00	18.43M
2026-08-31	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	10.03M
2026-08-28	IDR 65.00	+1.56%	IDR 64.00	IDR 69.00	IDR 64.00	34.18M
2026-08-27	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	5.96M
2026-08-26	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	26.08M
2026-08-24	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	2.74M
2026-08-21	IDR 63.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	3.55M
2026-08-20	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	3.28M
2026-08-19	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	4.99M
2026-08-18	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	4.69M
2026-08-14	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 63.00	4.91M
2026-08-13	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.19M
2026-08-12	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 61.00	18.27M
2026-08-11	IDR 62.00	+1.64%	IDR 61.00	IDR 66.00	IDR 60.00	51.95M
2026-08-10	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 61.00	3.49M
2026-08-07	IDR 62.00	+1.64%	IDR 62.00	IDR 62.00	IDR 61.00	1.58M
2026-08-06	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 61.00	3.02M
2026-08-05	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	7.51M
2026-08-04	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 61.00	2.64M
2026-08-03	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	17.55M
2026-07-31	IDR 61.00	+1.67%	IDR 60.00	IDR 61.00	IDR 59.00	1.70M
2026-07-30	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 59.00	3.07M
2026-07-29	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	3.92M
2026-07-28	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 60.00	4.35M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	3.72M
2026-07-24	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	9.09M
2026-07-23	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 62.00	10.04M
2026-07-22	IDR 63.00	+3.28%	IDR 61.00	IDR 66.00	IDR 61.00	61.94M
2026-07-21	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	13.53M
2026-07-20	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	16.86M
2026-07-17	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	3.88M
2026-07-16	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	2.16M
2026-07-15	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	4.52M
2026-07-14	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	3.54M
2026-07-13	IDR 62.00	0.00%	IDR 63.00	IDR 67.00	IDR 61.00	20.45M
2026-07-10	IDR 62.00	+1.64%	IDR 61.00	IDR 66.00	IDR 61.00	13.52M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 64.00	IDR 60.00	14.96M
2026-07-08	IDR 60.00	0.00%	IDR 61.00	IDR 64.00	IDR 59.00	9.55M
2026-07-07	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 59.00	10.35M
2026-07-06	IDR 62.00	+10.71%	IDR 57.00	IDR 69.00	IDR 55.00	85.61M
2026-07-03	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 55.00	7.12M
2026-07-02	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	1.61M
2026-07-01	IDR 58.00	-3.33%	IDR 57.00	IDR 59.00	IDR 56.00	5.36M
2026-06-30	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 60.00	3.65M
2026-06-29	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 61.00	2.18M
2026-06-26	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 61.00	4.15M
2026-06-25	IDR 62.00	+3.33%	IDR 60.00	IDR 63.00	IDR 59.00	5.74M
2026-06-24	IDR 60.00	-6.25%	IDR 65.00	IDR 65.00	IDR 60.00	3.25M
2026-06-23	IDR 64.00	-3.03%	IDR 65.00	IDR 66.00	IDR 63.00	2.72M
2026-06-22	IDR 66.00	+4.76%	IDR 63.00	IDR 68.00	IDR 63.00	8.75M
2026-06-19	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	478.40K
2026-06-18	IDR 63.00	-1.56%	IDR 63.00	IDR 63.00	IDR 61.00	2.21M
2026-06-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	2.01M
2026-06-15	IDR 64.00	+4.92%	IDR 63.00	IDR 65.00	IDR 62.00	2.88M
2026-06-12	IDR 61.00	+1.67%	IDR 60.00	IDR 65.00	IDR 60.00	3.94M
2026-06-11	IDR 60.00	-1.64%	IDR 62.00	IDR 63.00	IDR 57.00	3.96M
2026-06-10	IDR 61.00	+10.91%	IDR 56.00	IDR 68.00	IDR 55.00	11.48M
2026-06-09	IDR 55.00	+1.85%	IDR 53.00	IDR 56.00	IDR 51.00	2.63M
2026-06-08	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 51.00	3.33M
2026-06-05	IDR 54.00	-1.82%	IDR 54.00	IDR 58.00	IDR 52.00	2.22M
2026-06-04	IDR 55.00	-8.33%	IDR 60.00	IDR 60.00	IDR 51.00	10.86M
2026-06-03	IDR 60.00	-7.69%	IDR 64.00	IDR 67.00	IDR 56.00	3.86M
2026-06-02	IDR 65.00	+1.56%	IDR 65.00	IDR 66.00	IDR 64.00	1.43M
2026-05-29	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	1.55M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 62.00	3.04M