Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
04-Aug-2026 92.00 94.00 92.00 93.00 7,231,600 0
03-Aug-2026 91.00 93.00 91.00 92.00 10,579,600 0
31-Jul-2026 90.00 93.00 89.00 91.00 7,439,800 0
30-Jul-2026 88.00 91.00 88.00 90.00 4,450,700 0
29-Jul-2026 93.00 93.00 87.00 89.00 8,349,400 0
28-Jul-2026 90.00 96.00 89.00 93.00 23,027,300 0
27-Jul-2026 90.00 91.00 86.00 90.00 9,479,100 0
24-Jul-2026 93.00 94.00 89.00 89.00 10,221,300 0
23-Jul-2026 93.00 95.00 93.00 94.00 8,089,400 0
22-Jul-2026 93.00 94.00 91.00 92.00 7,562,300 0
21-Jul-2026 93.00 94.00 91.00 93.00 11,269,400 0
20-Jul-2026 95.00 95.00 92.00 93.00 10,642,700 0
17-Jul-2026 95.00 97.00 93.00 94.00 9,907,500 0
16-Jul-2026 92.00 95.00 91.00 94.00 11,896,700 0
15-Jul-2026 91.00 93.00 91.00 91.00 5,985,200 0
14-Jul-2026 92.00 97.00 91.00 91.00 37,046,300 0
13-Jul-2026 90.00 92.00 89.00 90.00 7,487,500 0
10-Jul-2026 90.00 92.00 88.00 90.00 9,247,700 0
09-Jul-2026 89.00 93.00 87.00 90.00 21,124,100 0
08-Jul-2026 91.00 91.00 87.00 89.00 22,859,800 0
07-Jul-2026 99.00 103.00 91.00 92.00 141,614,100 0
06-Jul-2026 86.00 102.00 85.00 93.00 128,724,300 0
03-Jul-2026 84.00 89.00 83.00 86.00 11,033,600 0
02-Jul-2026 84.00 86.00 83.00 84.00 6,444,200 0
01-Jul-2026 83.00 86.00 81.00 85.00 6,002,600 0
30-Jun-2026 88.00 88.00 81.00 83.00 8,741,100 0
29-Jun-2026 86.00 88.00 85.00 87.00 6,148,500 0
26-Jun-2026 90.00 92.00 84.00 88.00 13,747,100 0
25-Jun-2026 87.00 92.00 86.00 90.00 10,492,200 0
24-Jun-2026 91.00 100.00 84.00 86.00 58,289,700 0
23-Jun-2026 90.00 94.00 89.00 91.00 13,356,400 0
22-Jun-2026 92.00 92.00 88.00 91.00 5,696,600 0
19-Jun-2026 92.00 94.00 90.00 91.00 10,183,900 0
18-Jun-2026 93.00 95.00 87.00 91.00 14,759,800 0
17-Jun-2026 97.00 100.00 93.00 93.00 22,378,200 0
15-Jun-2026 93.00 102.00 92.00 97.00 52,024,700 0
12-Jun-2026 93.00 96.00 90.00 93.00 47,999,600 0
11-Jun-2026 86.00 94.00 86.00 91.00 56,833,500 0
10-Jun-2026 86.00 90.00 83.00 86.00 24,084,900 0
09-Jun-2026 78.00 95.00 75.00 86.00 91,344,600 0
08-Jun-2026 85.00 85.00 76.00 78.00 29,005,600 0
05-Jun-2026 91.00 101.00 86.00 86.00 107,333,900 0
04-Jun-2026 91.00 121.00 89.00 91.00 221,283,700 0
03-Jun-2026 132.00 143.00 104.00 104.00 256,233,700 0
02-Jun-2026 103.00 122.00 100.00 122.00 181,676,900 0
29-May-2026 91.00 91.00 88.00 91.00 5,406,100 0
28-May-2026 92.00 92.00 92.00 92.00 0 0
27-May-2026 92.00 92.00 92.00 92.00 0 0
26-May-2026 95.00 96.00 92.00 92.00 12,357,900 0
25-May-2026 97.00 104.00 92.00 97.00 38,406,600 0
22-May-2026 86.00 114.00 83.00 94.00 82,392,300 0
21-May-2026 96.00 98.00 86.00 87.00 15,894,800 0
20-May-2026 97.00 100.00 91.00 95.00 11,747,300 0
19-May-2026 103.00 108.00 94.00 97.00 20,098,500 0
18-May-2026 111.00 111.00 101.00 103.00 19,320,800 0
15-May-2026 111.00 111.00 111.00 111.00 0 0
14-May-2026 111.00 111.00 111.00 111.00 0 0
13-May-2026 112.00 113.00 109.00 111.00 8,382,400 0
12-May-2026 109.00 120.00 106.00 110.00 76,394,900 0
11-May-2026 111.00 112.00 106.00 109.00 14,095,200 0
08-May-2026 116.00 122.00 110.00 111.00 38,593,600 0
07-May-2026 117.00 119.00 116.00 116.00 15,704,000 0
06-May-2026 119.00 127.00 116.00 116.00 65,275,600 0
05-May-2026 116.00 122.00 113.00 117.00 55,662,200 0
04-May-2026 113.00 119.00 113.00 114.00 22,239,000 0
30-Apr-2026 117.00 122.00 110.00 113.00 30,283,200 0
29-Apr-2026 116.00 122.00 112.00 119.00 65,385,400 0
28-Apr-2026 112.00 125.00 108.00 114.00 82,372,500 0
27-Apr-2026 110.00 118.00 109.00 112.00 34,591,700 0
24-Apr-2026 116.00 136.00 105.00 108.00 234,757,200 0
23-Apr-2026 124.00 125.00 118.00 118.00 25,386,500 0
22-Apr-2026 133.00 133.00 121.00 124.00 75,672,400 0
21-Apr-2026 124.00 140.00 121.00 133.00 280,600,100 0
20-Apr-2026 123.00 124.00 117.00 119.00 22,867,600 0
17-Apr-2026 129.00 130.00 121.00 122.00 27,482,200 0
16-Apr-2026 128.00 132.00 126.00 128.00 36,911,200 0
15-Apr-2026 129.00 132.00 125.00 127.00 52,535,300 0
14-Apr-2026 135.00 137.00 129.00 132.00 76,657,100 0
13-Apr-2026 140.00 140.00 128.00 135.00 110,755,500 0
10-Apr-2026 174.00 184.00 141.00 141.00 719,272,000 0
09-Apr-2026 147.00 186.00 127.00 164.00 1,650,887,800 0
08-Apr-2026 122.00 147.00 110.00 147.00 725,602,200 0
07-Apr-2026 84.00 113.00 83.00 110.00 336,139,300 0
06-Apr-2026 82.00 92.00 78.00 85.00 65,594,100 0
02-Apr-2026 86.00 94.00 81.00 82.00 56,688,500 0
01-Apr-2026 85.00 89.00 85.00 85.00 13,807,100 0
31-Mar-2026 88.00 92.00 84.00 84.00 23,929,500 0
30-Mar-2026 88.00 97.00 81.00 88.00 78,516,600 0
27-Mar-2026 91.00 102.00 88.00 88.00 205,717,300 0
26-Mar-2026 79.00 103.00 78.00 103.00 395,143,300 0
25-Mar-2026 75.00 87.00 75.00 79.00 102,573,000 0
17-Mar-2026 76.00 79.00 73.00 73.00 74,073,900 0
16-Mar-2026 87.00 90.00 83.00 83.00 66,310,700 0
13-Mar-2026 119.00 137.00 97.00 97.00 1,031,123,800 0
12-Mar-2026 96.00 113.00 90.00 113.00 716,623,200 0
11-Mar-2026 72.00 92.00 71.00 87.00 234,619,800 0
10-Mar-2026 73.00 74.00 71.00 72.00 6,576,900 0
09-Mar-2026 77.00 77.00 68.00 71.00 18,552,000 0
06-Mar-2026 82.00 87.00 75.00 77.00 35,940,000 0
05-Mar-2026 82.00 85.00 77.00 82.00 36,141,100 0