Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
09-Oct-2026 89.00 90.00 87.00 89.00 3,678,700 0
08-Oct-2026 91.00 93.00 89.00 89.00 8,173,800 0
07-Oct-2026 91.00 92.00 89.00 90.00 4,073,600 0
06-Oct-2026 90.00 92.00 89.00 91.00 6,452,500 0
05-Oct-2026 87.00 91.00 86.00 90.00 6,868,200 0
02-Oct-2026 87.00 88.00 86.00 86.00 5,471,200 0
01-Oct-2026 90.00 91.00 86.00 87.00 9,621,700 0
30-Sep-2026 89.00 92.00 87.00 90.00 26,592,100 0
29-Sep-2026 83.00 100.00 80.00 98.00 35,132,700 0
28-Sep-2026 88.00 88.00 79.00 84.00 16,104,700 0
25-Sep-2026 103.00 114.00 88.00 88.00 147,852,900 0
24-Sep-2026 99.00 104.00 98.00 101.00 23,425,300 0
23-Sep-2026 99.00 100.00 97.00 98.00 8,292,200 0
22-Sep-2026 99.00 106.00 97.00 99.00 59,884,200 0
21-Sep-2026 101.00 102.00 98.00 100.00 6,986,400 0
18-Sep-2026 99.00 101.00 99.00 100.00 6,694,100 0
17-Sep-2026 99.00 102.00 97.00 99.00 12,368,800 0
16-Sep-2026 100.00 103.00 99.00 99.00 10,903,800 0
15-Sep-2026 99.00 103.00 97.00 100.00 15,694,300 0
14-Sep-2026 100.00 101.00 98.00 99.00 9,033,300 0
11-Sep-2026 102.00 103.00 100.00 100.00 10,785,000 0
10-Sep-2026 101.00 111.00 100.00 102.00 81,306,900 0
09-Sep-2026 100.00 102.00 99.00 100.00 20,985,000 0
08-Sep-2026 106.00 107.00 98.00 102.00 80,237,500 0
07-Sep-2026 109.00 115.00 104.00 106.00 62,941,900 0
04-Sep-2026 109.00 113.00 108.00 108.00 42,074,800 0
03-Sep-2026 111.00 117.00 106.00 114.00 364,906,800 0
02-Sep-2026 97.00 101.00 95.00 101.00 36,122,900 0
01-Sep-2026 96.00 98.00 95.00 97.00 13,118,300 0
31-Aug-2026 95.00 97.00 93.00 95.00 17,270,500 0
28-Aug-2026 97.00 99.00 95.00 95.00 20,781,200 0
27-Aug-2026 99.00 104.00 97.00 97.00 73,977,500 0
26-Aug-2026 93.00 102.00 91.00 99.00 133,927,800 0
24-Aug-2026 95.00 98.00 92.00 93.00 64,278,900 0
21-Aug-2026 90.00 108.00 89.00 93.00 234,553,200 0
20-Aug-2026 90.00 92.00 89.00 90.00 9,839,400 0
19-Aug-2026 92.00 92.00 89.00 90.00 9,415,800 0
18-Aug-2026 92.00 92.00 91.00 92.00 3,700,600 0
14-Aug-2026 92.00 92.00 91.00 91.00 5,442,100 0
13-Aug-2026 94.00 94.00 91.00 92.00 12,028,000 0
12-Aug-2026 92.00 98.00 91.00 93.00 51,982,900 0
11-Aug-2026 93.00 94.00 91.00 92.00 6,250,500 0
10-Aug-2026 94.00 95.00 92.00 93.00 8,590,600 0
07-Aug-2026 93.00 94.00 92.00 93.00 6,575,700 0
06-Aug-2026 93.00 94.00 92.00 92.00 6,716,600 0
05-Aug-2026 93.00 94.00 92.00 93.00 5,055,000 0
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