PT Acset Indonusa Tbk ACST

IDX · Indonesia · Industrial Services

IDR 92.00+3.00 (+3.37%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 92.00	+3.37%	IDR 89.00	IDR 92.00	IDR 89.00	139.20K
2026-09-30	IDR 89.00	+2.30%	IDR 87.00	IDR 89.00	IDR 87.00	219.60K
2026-09-29	IDR 87.00	-3.33%	IDR 85.00	IDR 87.00	IDR 85.00	489.60K
2026-09-28	IDR 90.00	-9.09%	IDR 91.00	IDR 91.00	IDR 90.00	3.05M
2026-09-25	IDR 99.00	-3.88%	IDR 101.00	IDR 103.00	IDR 99.00	157.30K
2026-09-24	IDR 103.00	+0.98%	IDR 104.00	IDR 104.00	IDR 101.00	1.70M
2026-09-23	IDR 102.00	+9.68%	IDR 91.00	IDR 102.00	IDR 91.00	2.07M
2026-09-22	IDR 93.00	-9.71%	IDR 103.00	IDR 103.00	IDR 93.00	2.07M
2026-09-21	IDR 103.00	-9.65%	IDR 112.00	IDR 112.00	IDR 103.00	681.70K
2026-09-18	IDR 114.00	+8.57%	IDR 106.00	IDR 115.00	IDR 106.00	1.87M
2026-09-17	IDR 105.00	-0.94%	IDR 104.00	IDR 106.00	IDR 104.00	313.00K
2026-09-16	IDR 106.00	-1.85%	IDR 106.00	IDR 106.00	IDR 106.00	1.10M
2026-09-15	IDR 108.00	+3.85%	IDR 111.00	IDR 111.00	IDR 108.00	758.20K
2026-09-14	IDR 104.00	-9.57%	IDR 113.00	IDR 113.00	IDR 104.00	2.10M
2026-09-11	IDR 115.00	-9.45%	IDR 116.00	IDR 116.00	IDR 115.00	1.71M
2026-09-10	IDR 127.00	+8.55%	IDR 128.00	IDR 128.00	IDR 127.00	8.41M
2026-09-09	IDR 117.00	+9.35%	IDR 117.00	IDR 117.00	IDR 117.00	7.83M
2026-09-08	IDR 107.00	+9.18%	IDR 100.00	IDR 107.00	IDR 100.00	4.24M
2026-09-07	IDR 98.00	+5.38%	IDR 96.00	IDR 98.00	IDR 96.00	1.41M
2026-09-04	IDR 93.00	+3.33%	IDR 91.00	IDR 93.00	IDR 91.00	1.02M
2026-09-03	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	731.10K
2026-09-02	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 87.00	225.00K
2026-09-01	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 87.00	302.50K
2026-08-31	IDR 87.00	+2.35%	IDR 85.00	IDR 87.00	IDR 85.00	245.40K
2026-08-28	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	186.00K
2026-08-27	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 85.00	321.50K
2026-08-26	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 86.00	442.20K
2026-08-24	IDR 86.00	+3.61%	IDR 85.00	IDR 86.00	IDR 85.00	369.70K
2026-08-21	IDR 83.00	-2.35%	IDR 85.00	IDR 85.00	IDR 83.00	168.50K
2026-08-20	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	370.60K
2026-08-19	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	279.60K
2026-08-18	IDR 86.00	-1.15%	IDR 87.00	IDR 87.00	IDR 86.00	1.31M
2026-08-14	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	49.20K
2026-08-13	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 86.00	161.80K
2026-08-12	IDR 86.00	-1.15%	IDR 86.00	IDR 87.00	IDR 86.00	59.20K
2026-08-11	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 86.00	83.40K
2026-08-10	IDR 86.00	+2.38%	IDR 84.00	IDR 86.00	IDR 84.00	438.40K
2026-08-07	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	70.60K
2026-08-06	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 84.00	208.50K
2026-08-05	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	322.10K
2026-08-04	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	87.00K
2026-08-03	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 85.00	176.20K
2026-07-31	IDR 85.00	+3.66%	IDR 83.00	IDR 85.00	IDR 83.00	147.00K
2026-07-30	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 82.00	699.90K
2026-07-29	IDR 83.00	-2.35%	IDR 84.00	IDR 84.00	IDR 83.00	1.14M
2026-07-28	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	159.80K
2026-07-27	IDR 86.00	-3.37%	IDR 87.00	IDR 87.00	IDR 86.00	531.50K
2026-07-24	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 89.00	227.20K
2026-07-23	IDR 90.00	+4.65%	IDR 88.00	IDR 90.00	IDR 88.00	818.40K
2026-07-22	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 85.00	189.00K
2026-07-21	IDR 85.00	+1.19%	IDR 84.00	IDR 85.00	IDR 84.00	331.10K
2026-07-20	IDR 84.00	+1.20%	IDR 83.00	IDR 84.00	IDR 83.00	378.80K
2026-07-17	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	146.90K
2026-07-16	IDR 82.00	+5.13%	IDR 81.00	IDR 82.00	IDR 81.00	379.80K
2026-07-15	IDR 78.00	+1.30%	IDR 77.00	IDR 78.00	IDR 77.00	122.00K
2026-07-14	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 77.00	325.40K
2026-07-13	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 76.00	403.20K
2026-07-10	IDR 77.00	+1.32%	IDR 76.00	IDR 77.00	IDR 76.00	19.00K
2026-07-09	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	58.90K
2026-07-08	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 76.00	45.90K
2026-07-07	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 76.00	378.10K
2026-07-06	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 77.00	276.90K
2026-07-03	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	57.20K
2026-07-02	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	731.00K
2026-07-01	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	593.50K
2026-06-30	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	418.70K
2026-06-29	IDR 76.00	+2.70%	IDR 74.00	IDR 76.00	IDR 74.00	308.60K
2026-06-26	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 73.00	119.30K
2026-06-25	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	735.50K
2026-06-24	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	260.20K
2026-06-23	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	109.90K
2026-06-22	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 73.00	137.20K
2026-06-19	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 73.00	45.80K
2026-06-18	IDR 73.00	0.00%	IDR 72.00	IDR 73.00	IDR 72.00	145.70K
2026-06-17	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	421.70K
2026-06-15	IDR 73.00	+2.82%	IDR 72.00	IDR 73.00	IDR 72.00	143.40K
2026-06-12	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 70.00	173.80K
2026-06-11	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 70.00	589.40K
2026-06-10	IDR 71.00	+1.43%	IDR 71.00	IDR 71.00	IDR 71.00	454.10K
2026-06-09	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 69.00	708.30K
2026-06-08	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 70.00	121.70K
2026-06-05	IDR 73.00	-2.67%	IDR 74.00	IDR 74.00	IDR 73.00	495.00K
2026-06-04	IDR 75.00	-5.06%	IDR 78.00	IDR 78.00	IDR 75.00	631.00K
2026-06-03	IDR 79.00	-4.82%	IDR 82.00	IDR 82.00	IDR 78.00	939.10K
2026-06-02	IDR 83.00	-1.19%	IDR 84.00	IDR 84.00	IDR 83.00	120.00K
2026-05-29	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 84.00	127.20K
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	+1.20%	IDR 84.00	IDR 84.00	IDR 84.00	151.80K
2026-05-25	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	1.06M

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
2026-10-01	IDR 92.00	+3.37%	IDR 89.00	IDR 92.00	IDR 89.00	139.20K
2026-09-30	IDR 89.00	+2.30%	IDR 87.00	IDR 89.00	IDR 87.00	219.60K
2026-09-29	IDR 87.00	-3.33%	IDR 85.00	IDR 87.00	IDR 85.00	489.60K
2026-09-28	IDR 90.00	-9.09%	IDR 91.00	IDR 91.00	IDR 90.00	3.05M
2026-09-25	IDR 99.00	-3.88%	IDR 101.00	IDR 103.00	IDR 99.00	157.30K
2026-09-24	IDR 103.00	+0.98%	IDR 104.00	IDR 104.00	IDR 101.00	1.70M
2026-09-23	IDR 102.00	+9.68%	IDR 91.00	IDR 102.00	IDR 91.00	2.07M
2026-09-22	IDR 93.00	-9.71%	IDR 103.00	IDR 103.00	IDR 93.00	2.07M
2026-09-21	IDR 103.00	-9.65%	IDR 112.00	IDR 112.00	IDR 103.00	681.70K
2026-09-18	IDR 114.00	+8.57%	IDR 106.00	IDR 115.00	IDR 106.00	1.87M
2026-09-17	IDR 105.00	-0.94%	IDR 104.00	IDR 106.00	IDR 104.00	313.00K
2026-09-16	IDR 106.00	-1.85%	IDR 106.00	IDR 106.00	IDR 106.00	1.10M
2026-09-15	IDR 108.00	+3.85%	IDR 111.00	IDR 111.00	IDR 108.00	758.20K
2026-09-14	IDR 104.00	-9.57%	IDR 113.00	IDR 113.00	IDR 104.00	2.10M
2026-09-11	IDR 115.00	-9.45%	IDR 116.00	IDR 116.00	IDR 115.00	1.71M
2026-09-10	IDR 127.00	+8.55%	IDR 128.00	IDR 128.00	IDR 127.00	8.41M
2026-09-09	IDR 117.00	+9.35%	IDR 117.00	IDR 117.00	IDR 117.00	7.83M
2026-09-08	IDR 107.00	+9.18%	IDR 100.00	IDR 107.00	IDR 100.00	4.24M
2026-09-07	IDR 98.00	+5.38%	IDR 96.00	IDR 98.00	IDR 96.00	1.41M
2026-09-04	IDR 93.00	+3.33%	IDR 91.00	IDR 93.00	IDR 91.00	1.02M
2026-09-03	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	731.10K
2026-09-02	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 87.00	225.00K
2026-09-01	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 87.00	302.50K
2026-08-31	IDR 87.00	+2.35%	IDR 85.00	IDR 87.00	IDR 85.00	245.40K
2026-08-28	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	186.00K
2026-08-27	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 85.00	321.50K
2026-08-26	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 86.00	442.20K
2026-08-24	IDR 86.00	+3.61%	IDR 85.00	IDR 86.00	IDR 85.00	369.70K
2026-08-21	IDR 83.00	-2.35%	IDR 85.00	IDR 85.00	IDR 83.00	168.50K
2026-08-20	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	370.60K
2026-08-19	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	279.60K
2026-08-18	IDR 86.00	-1.15%	IDR 87.00	IDR 87.00	IDR 86.00	1.31M
2026-08-14	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	49.20K
2026-08-13	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 86.00	161.80K
2026-08-12	IDR 86.00	-1.15%	IDR 86.00	IDR 87.00	IDR 86.00	59.20K
2026-08-11	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 86.00	83.40K
2026-08-10	IDR 86.00	+2.38%	IDR 84.00	IDR 86.00	IDR 84.00	438.40K
2026-08-07	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	70.60K
2026-08-06	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 84.00	208.50K
2026-08-05	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	322.10K
2026-08-04	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	87.00K
2026-08-03	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 85.00	176.20K
2026-07-31	IDR 85.00	+3.66%	IDR 83.00	IDR 85.00	IDR 83.00	147.00K
2026-07-30	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 82.00	699.90K
2026-07-29	IDR 83.00	-2.35%	IDR 84.00	IDR 84.00	IDR 83.00	1.14M
2026-07-28	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 85.00	159.80K
2026-07-27	IDR 86.00	-3.37%	IDR 87.00	IDR 87.00	IDR 86.00	531.50K
2026-07-24	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 89.00	227.20K
2026-07-23	IDR 90.00	+4.65%	IDR 88.00	IDR 90.00	IDR 88.00	818.40K
2026-07-22	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 85.00	189.00K
2026-07-21	IDR 85.00	+1.19%	IDR 84.00	IDR 85.00	IDR 84.00	331.10K
2026-07-20	IDR 84.00	+1.20%	IDR 83.00	IDR 84.00	IDR 83.00	378.80K
2026-07-17	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	146.90K
2026-07-16	IDR 82.00	+5.13%	IDR 81.00	IDR 82.00	IDR 81.00	379.80K
2026-07-15	IDR 78.00	+1.30%	IDR 77.00	IDR 78.00	IDR 77.00	122.00K
2026-07-14	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 77.00	325.40K
2026-07-13	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 76.00	403.20K
2026-07-10	IDR 77.00	+1.32%	IDR 76.00	IDR 77.00	IDR 76.00	19.00K
2026-07-09	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	58.90K
2026-07-08	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 76.00	45.90K
2026-07-07	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 76.00	378.10K
2026-07-06	IDR 77.00	+1.32%	IDR 77.00	IDR 77.00	IDR 77.00	276.90K
2026-07-03	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 75.00	57.20K
2026-07-02	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	731.00K
2026-07-01	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	593.50K
2026-06-30	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	418.70K
2026-06-29	IDR 76.00	+2.70%	IDR 74.00	IDR 76.00	IDR 74.00	308.60K
2026-06-26	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 73.00	119.30K
2026-06-25	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	735.50K
2026-06-24	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	260.20K
2026-06-23	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	109.90K
2026-06-22	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 73.00	137.20K
2026-06-19	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 73.00	45.80K
2026-06-18	IDR 73.00	0.00%	IDR 72.00	IDR 73.00	IDR 72.00	145.70K
2026-06-17	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	421.70K
2026-06-15	IDR 73.00	+2.82%	IDR 72.00	IDR 73.00	IDR 72.00	143.40K
2026-06-12	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 70.00	173.80K
2026-06-11	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 70.00	589.40K
2026-06-10	IDR 71.00	+1.43%	IDR 71.00	IDR 71.00	IDR 71.00	454.10K
2026-06-09	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 69.00	708.30K
2026-06-08	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 70.00	121.70K
2026-06-05	IDR 73.00	-2.67%	IDR 74.00	IDR 74.00	IDR 73.00	495.00K
2026-06-04	IDR 75.00	-5.06%	IDR 78.00	IDR 78.00	IDR 75.00	631.00K
2026-06-03	IDR 79.00	-4.82%	IDR 82.00	IDR 82.00	IDR 78.00	939.10K
2026-06-02	IDR 83.00	-1.19%	IDR 84.00	IDR 84.00	IDR 83.00	120.00K
2026-05-29	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 84.00	127.20K
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	+1.20%	IDR 84.00	IDR 84.00	IDR 84.00	151.80K
2026-05-25	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 82.00	1.06M