PT Ace Oldfields Tbk KUAS
IDX · Indonesia · Producer Manufacturing
IDR 87.00-3.00 (-3.33%)
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 87.00 | -3.33% | IDR 90.00 | IDR 91.00 | IDR 86.00 | 9.62M |
| 2026-09-30 | IDR 90.00 | -8.16% | IDR 89.00 | IDR 92.00 | IDR 87.00 | 26.59M |
| 2026-09-29 | IDR 98.00 | +16.67% | IDR 83.00 | IDR 100.00 | IDR 80.00 | 35.13M |
| 2026-09-28 | IDR 84.00 | -4.55% | IDR 88.00 | IDR 88.00 | IDR 79.00 |
| 16.10M |
| 2026-09-25 | IDR 88.00 | -12.87% | IDR 103.00 | IDR 114.00 | IDR 88.00 | 147.85M |
| 2026-09-24 | IDR 101.00 | +3.06% | IDR 99.00 | IDR 104.00 | IDR 98.00 | 23.43M |
| 2026-09-23 | IDR 98.00 | -1.01% | IDR 99.00 | IDR 100.00 | IDR 97.00 | 8.29M |
| 2026-09-22 | IDR 99.00 | -1.00% | IDR 99.00 | IDR 106.00 | IDR 97.00 | 59.88M |
| 2026-09-21 | IDR 100.00 | 0.00% | IDR 101.00 | IDR 102.00 | IDR 98.00 | 6.99M |
| 2026-09-18 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 101.00 | IDR 99.00 | 6.69M |
| 2026-09-17 | IDR 99.00 | 0.00% | IDR 99.00 | IDR 102.00 | IDR 97.00 | 12.37M |
| 2026-09-16 | IDR 99.00 | -1.00% | IDR 100.00 | IDR 103.00 | IDR 99.00 | 10.90M |
| 2026-09-15 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 103.00 | IDR 97.00 | 15.69M |
| 2026-09-14 | IDR 99.00 | -1.00% | IDR 100.00 | IDR 101.00 | IDR 98.00 | 9.03M |
| 2026-09-11 | IDR 100.00 | -1.96% | IDR 102.00 | IDR 103.00 | IDR 100.00 | 10.79M |
| 2026-09-10 | IDR 102.00 | +2.00% | IDR 101.00 | IDR 111.00 | IDR 100.00 | 81.31M |
| 2026-09-09 | IDR 100.00 | -1.96% | IDR 100.00 | IDR 102.00 | IDR 99.00 | 20.99M |
| 2026-09-08 | IDR 102.00 | -3.77% | IDR 106.00 | IDR 107.00 | IDR 98.00 | 80.24M |
| 2026-09-07 | IDR 106.00 | -1.85% | IDR 109.00 | IDR 115.00 | IDR 104.00 | 62.94M |
| 2026-09-04 | IDR 108.00 | -5.26% | IDR 109.00 | IDR 113.00 | IDR 108.00 | 42.07M |
| 2026-09-03 | IDR 114.00 | +12.87% | IDR 111.00 | IDR 117.00 | IDR 106.00 | 364.91M |
| 2026-09-02 | IDR 101.00 | +4.12% | IDR 97.00 | IDR 101.00 | IDR 95.00 | 36.12M |
| 2026-09-01 | IDR 97.00 | +2.11% | IDR 96.00 | IDR 98.00 | IDR 95.00 | 13.12M |
| 2026-08-31 | IDR 95.00 | 0.00% | IDR 95.00 | IDR 97.00 | IDR 93.00 | 17.27M |
| 2026-08-28 | IDR 95.00 | -2.06% | IDR 97.00 | IDR 99.00 | IDR 95.00 | 20.78M |
| 2026-08-27 | IDR 97.00 | -2.02% | IDR 99.00 | IDR 104.00 | IDR 97.00 | 73.98M |
| 2026-08-26 | IDR 99.00 | +6.45% | IDR 93.00 | IDR 102.00 | IDR 91.00 | 133.93M |
| 2026-08-24 | IDR 93.00 | 0.00% | IDR 95.00 | IDR 98.00 | IDR 92.00 | 64.28M |
| 2026-08-21 | IDR 93.00 | +3.33% | IDR 90.00 | IDR 108.00 | IDR 89.00 | 234.55M |
| 2026-08-20 | IDR 90.00 | 0.00% | IDR 90.00 | IDR 92.00 | IDR 89.00 | 9.84M |
| 2026-08-19 | IDR 90.00 | -2.17% | IDR 92.00 | IDR 92.00 | IDR 89.00 | 9.42M |
| 2026-08-18 | IDR 92.00 | +1.10% | IDR 92.00 | IDR 92.00 | IDR 91.00 | 3.70M |
| 2026-08-14 | IDR 91.00 | -1.09% | IDR 92.00 | IDR 92.00 | IDR 91.00 | 5.44M |
| 2026-08-13 | IDR 92.00 | -1.08% | IDR 94.00 | IDR 94.00 | IDR 91.00 | 12.03M |
| 2026-08-12 | IDR 93.00 | +1.09% | IDR 92.00 | IDR 98.00 | IDR 91.00 | 51.98M |
| 2026-08-11 | IDR 92.00 | -1.08% | IDR 93.00 | IDR 94.00 | IDR 91.00 | 6.25M |
| 2026-08-10 | IDR 93.00 | 0.00% | IDR 94.00 | IDR 95.00 | IDR 92.00 | 8.59M |
| 2026-08-07 | IDR 93.00 | +1.09% | IDR 93.00 | IDR 94.00 | IDR 92.00 | 6.58M |
| 2026-08-06 | IDR 92.00 | -1.08% | IDR 93.00 | IDR 94.00 | IDR 92.00 | 6.72M |
| 2026-08-05 | IDR 93.00 | 0.00% | IDR 93.00 | IDR 94.00 | IDR 92.00 | 5.06M |
| 2026-08-04 | IDR 93.00 | +1.09% | IDR 92.00 | IDR 94.00 | IDR 92.00 | 7.23M |
| 2026-08-03 | IDR 92.00 | +1.10% | IDR 91.00 | IDR 93.00 | IDR 91.00 | 10.58M |
| 2026-07-31 | IDR 91.00 | +1.11% | IDR 90.00 | IDR 93.00 | IDR 89.00 | 7.44M |
| 2026-07-30 | IDR 90.00 | +1.12% | IDR 88.00 | IDR 91.00 | IDR 88.00 | 4.45M |
| 2026-07-29 | IDR 89.00 | -4.30% | IDR 93.00 | IDR 93.00 | IDR 87.00 | 8.35M |
| 2026-07-28 | IDR 93.00 | +3.33% | IDR 90.00 | IDR 96.00 | IDR 89.00 | 23.03M |
| 2026-07-27 | IDR 90.00 | +1.12% | IDR 90.00 | IDR 91.00 | IDR 86.00 | 9.48M |
| 2026-07-24 | IDR 89.00 | -5.32% | IDR 93.00 | IDR 94.00 | IDR 89.00 | 10.22M |
| 2026-07-23 | IDR 94.00 | +2.17% | IDR 93.00 | IDR 95.00 | IDR 93.00 | 8.09M |
| 2026-07-22 | IDR 92.00 | -1.08% | IDR 93.00 | IDR 94.00 | IDR 91.00 | 7.56M |
| 2026-07-21 | IDR 93.00 | 0.00% | IDR 93.00 | IDR 94.00 | IDR 91.00 | 11.27M |
| 2026-07-20 | IDR 93.00 | -1.06% | IDR 95.00 | IDR 95.00 | IDR 92.00 | 10.64M |
| 2026-07-17 | IDR 94.00 | 0.00% | IDR 95.00 | IDR 97.00 | IDR 93.00 | 9.91M |
| 2026-07-16 | IDR 94.00 | +3.30% | IDR 92.00 | IDR 95.00 | IDR 91.00 | 11.90M |
| 2026-07-15 | IDR 91.00 | 0.00% | IDR 91.00 | IDR 93.00 | IDR 91.00 | 5.99M |
| 2026-07-14 | IDR 91.00 | +1.11% | IDR 92.00 | IDR 97.00 | IDR 91.00 | 37.05M |
| 2026-07-13 | IDR 90.00 | 0.00% | IDR 90.00 | IDR 92.00 | IDR 89.00 | 7.49M |
| 2026-07-10 | IDR 90.00 | 0.00% | IDR 90.00 | IDR 92.00 | IDR 88.00 | 9.25M |
| 2026-07-09 | IDR 90.00 | +1.12% | IDR 89.00 | IDR 93.00 | IDR 87.00 | 21.12M |
| 2026-07-08 | IDR 89.00 | -3.26% | IDR 91.00 | IDR 91.00 | IDR 87.00 | 22.86M |
| 2026-07-07 | IDR 92.00 | -1.08% | IDR 99.00 | IDR 103.00 | IDR 91.00 | 141.61M |
| 2026-07-06 | IDR 93.00 | +8.14% | IDR 86.00 | IDR 102.00 | IDR 85.00 | 128.72M |
| 2026-07-03 | IDR 86.00 | +2.38% | IDR 84.00 | IDR 89.00 | IDR 83.00 | 11.03M |
| 2026-07-02 | IDR 84.00 | -1.18% | IDR 84.00 | IDR 86.00 | IDR 83.00 | 6.44M |
| 2026-07-01 | IDR 85.00 | +2.41% | IDR 83.00 | IDR 86.00 | IDR 81.00 | 6.00M |
| 2026-06-30 | IDR 83.00 | -4.60% | IDR 88.00 | IDR 88.00 | IDR 81.00 | 8.74M |
| 2026-06-29 | IDR 87.00 | -1.14% | IDR 86.00 | IDR 88.00 | IDR 85.00 | 6.15M |
| 2026-06-26 | IDR 88.00 | -2.22% | IDR 90.00 | IDR 92.00 | IDR 84.00 | 13.75M |
| 2026-06-25 | IDR 90.00 | +4.65% | IDR 87.00 | IDR 92.00 | IDR 86.00 | 10.49M |
| 2026-06-24 | IDR 86.00 | -5.49% | IDR 91.00 | IDR 100.00 | IDR 84.00 | 58.29M |
| 2026-06-23 | IDR 91.00 | 0.00% | IDR 90.00 | IDR 94.00 | IDR 89.00 | 13.36M |
| 2026-06-22 | IDR 91.00 | 0.00% | IDR 92.00 | IDR 92.00 | IDR 88.00 | 5.70M |
| 2026-06-19 | IDR 91.00 | 0.00% | IDR 92.00 | IDR 94.00 | IDR 90.00 | 10.18M |
| 2026-06-18 | IDR 91.00 | -2.15% | IDR 93.00 | IDR 95.00 | IDR 87.00 | 14.76M |
| 2026-06-17 | IDR 93.00 | -4.12% | IDR 97.00 | IDR 100.00 | IDR 93.00 | 22.38M |
| 2026-06-15 | IDR 97.00 | +4.30% | IDR 93.00 | IDR 102.00 | IDR 92.00 | 52.02M |
| 2026-06-12 | IDR 93.00 | +2.20% | IDR 93.00 | IDR 96.00 | IDR 90.00 | 48.00M |
| 2026-06-11 | IDR 91.00 | +5.81% | IDR 86.00 | IDR 94.00 | IDR 86.00 | 56.83M |
| 2026-06-10 | IDR 86.00 | 0.00% | IDR 86.00 | IDR 90.00 | IDR 83.00 | 24.08M |
| 2026-06-09 | IDR 86.00 | +10.26% | IDR 78.00 | IDR 95.00 | IDR 75.00 | 91.34M |
| 2026-06-08 | IDR 78.00 | -9.30% | IDR 85.00 | IDR 85.00 | IDR 76.00 | 29.01M |
| 2026-06-05 | IDR 86.00 | -5.49% | IDR 91.00 | IDR 101.00 | IDR 86.00 | 107.33M |
| 2026-06-04 | IDR 91.00 | -12.50% | IDR 91.00 | IDR 121.00 | IDR 89.00 | 221.28M |
| 2026-06-03 | IDR 104.00 | -14.75% | IDR 132.00 | IDR 143.00 | IDR 104.00 | 256.23M |
| 2026-06-02 | IDR 122.00 | +34.07% | IDR 103.00 | IDR 122.00 | IDR 100.00 | 181.68M |
| 2026-05-29 | IDR 91.00 | -1.09% | IDR 91.00 | IDR 91.00 | IDR 88.00 | 5.41M |
| 2026-05-28 | IDR 92.00 | 0.00% | IDR 92.00 | IDR 92.00 | IDR 92.00 | 0 |
| 2026-05-27 | IDR 92.00 | 0.00% | IDR 92.00 | IDR 92.00 | IDR 92.00 | 0 |
| 2026-05-26 | IDR 92.00 | -5.15% | IDR 95.00 | IDR 96.00 | IDR 92.00 | 12.36M |
| 2026-05-25 | IDR 97.00 | +3.19% | IDR 97.00 | IDR 104.00 | IDR 92.00 | 38.41M |