Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
29-Dec-2022 54.00 55.00 53.00 55.00 1,102,900 0
28-Dec-2022 54.00 56.00 54.00 54.00 540,300 0
27-Dec-2022 53.00 57.00 53.00 54.00 1,725,800 0
26-Dec-2022 55.00 55.00 53.00 53.00 1,827,200 0
23-Dec-2022 54.00 55.00 54.00 55.00 699,300 0
22-Dec-2022 56.00 56.00 54.00 54.00 1,456,000 0
21-Dec-2022 55.00 57.00 54.00 55.00 1,439,400 0
20-Dec-2022 57.00 57.00 55.00 55.00 810,000 0
19-Dec-2022 57.00 59.00 56.00 56.00 753,400 0
16-Dec-2022 56.00 57.00 55.00 57.00 794,300 0
15-Dec-2022 55.00 56.00 54.00 56.00 1,952,500 0
14-Dec-2022 57.00 57.00 55.00 55.00 2,024,700 0
13-Dec-2022 54.00 57.00 53.00 57.00 6,118,400 0
12-Dec-2022 56.00 56.00 53.00 54.00 9,736,600 0
09-Dec-2022 56.00 58.00 56.00 56.00 1,543,700 0
08-Dec-2022 59.00 60.00 55.00 56.00 7,999,400 0
07-Dec-2022 60.00 61.00 59.00 59.00 1,123,000 0
06-Dec-2022 61.00 62.00 59.00 60.00 4,556,200 0
05-Dec-2022 61.00 62.00 61.00 61.00 1,342,800 0
02-Dec-2022 62.00 63.00 61.00 61.00 3,387,100 0
01-Dec-2022 62.00 62.00 61.00 62.00 1,717,900 0
30-Nov-2022 63.00 63.00 61.00 62.00 4,781,200 0
29-Nov-2022 61.00 64.00 61.00 62.00 10,533,800 0
28-Nov-2022 62.00 62.00 61.00 61.00 2,203,400 0
25-Nov-2022 62.00 63.00 61.00 62.00 4,936,600 0
24-Nov-2022 63.00 63.00 62.00 62.00 3,047,000 0
23-Nov-2022 63.00 63.00 62.00 62.00 2,441,700 0
22-Nov-2022 62.00 65.00 61.00 62.00 29,353,700 0
21-Nov-2022 64.00 64.00 61.00 61.00 9,190,300 0
18-Nov-2022 64.00 64.00 63.00 64.00 1,834,300 0
17-Nov-2022 65.00 65.00 63.00 63.00 5,357,800 0
16-Nov-2022 64.00 66.00 63.00 65.00 8,566,500 0
15-Nov-2022 64.00 64.00 62.00 64.00 3,769,900 0
14-Nov-2022 63.00 68.00 62.00 63.00 33,133,000 0
11-Nov-2022 61.00 63.00 61.00 62.00 4,955,100 0
10-Nov-2022 63.00 64.00 61.00 62.00 6,094,500 0
09-Nov-2022 62.00 63.00 61.00 63.00 2,961,900 0
08-Nov-2022 63.00 64.00 62.00 62.00 2,863,900 0
07-Nov-2022 62.00 65.00 62.00 63.00 10,028,400 0
04-Nov-2022 66.00 67.00 62.00 62.00 14,339,300 0
03-Nov-2022 68.00 68.00 65.00 66.00 9,838,600 0
02-Nov-2022 69.00 69.00 67.00 68.00 9,129,800 0
01-Nov-2022 70.00 71.00 68.00 69.00 6,958,000 0
31-Oct-2022 70.00 71.00 69.00 70.00 5,518,200 0
28-Oct-2022 71.00 71.00 68.00 69.00 8,278,200 0
27-Oct-2022 71.00 71.00 70.00 70.00 6,503,100 0
26-Oct-2022 70.00 71.00 69.00 71.00 5,411,100 0
25-Oct-2022 68.00 72.00 68.00 69.00 14,064,900 0
24-Oct-2022 73.00 73.00 69.00 69.00 31,156,100 0
21-Oct-2022 77.00 77.00 72.00 73.00 32,927,600 0
20-Oct-2022 78.00 79.00 76.00 77.00 17,306,100 0
19-Oct-2022 80.00 80.00 77.00 78.00 9,389,600 0
18-Oct-2022 80.00 81.00 78.00 79.00 4,985,100 0
17-Oct-2022 78.00 82.00 76.00 80.00 21,339,700 0
14-Oct-2022 77.00 79.00 77.00 78.00 4,576,800 0
13-Oct-2022 78.00 82.00 77.00 77.00 30,285,900 0
12-Oct-2022 79.00 80.00 75.00 78.00 14,003,300 0
11-Oct-2022 79.00 80.00 78.00 79.00 8,049,200 0
10-Oct-2022 80.00 82.00 79.00 79.00 7,910,800 0
07-Oct-2022 81.00 82.00 79.00 80.00 5,106,700 0
06-Oct-2022 81.00 81.00 79.00 81.00 9,314,200 0
05-Oct-2022 82.00 82.00 80.00 81.00 8,943,200 0
04-Oct-2022 81.00 83.00 81.00 82.00 7,333,400 0
03-Oct-2022 80.00 84.00 79.00 81.00 20,704,300 0
30-Sep-2022 84.00 84.00 79.00 80.00 22,707,100 0
29-Sep-2022 83.00 84.00 82.00 84.00 9,720,300 0
28-Sep-2022 85.00 86.00 83.00 83.00 14,183,100 0
27-Sep-2022 83.00 87.00 82.00 84.00 41,368,500 0
26-Sep-2022 85.00 85.00 81.00 83.00 8,963,600 0
23-Sep-2022 84.00 85.00 83.00 84.00 10,677,800 0
22-Sep-2022 82.00 85.00 81.00 83.00 28,305,900 0
21-Sep-2022 83.00 84.00 81.00 82.00 13,201,400 0
20-Sep-2022 84.00 90.00 82.00 83.00 88,059,100 0
19-Sep-2022 82.00 87.00 80.00 83.00 68,962,000 0
16-Sep-2022 79.00 83.00 78.00 81.00 38,984,600 0
15-Sep-2022 80.00 81.00 79.00 79.00 8,288,900 0
14-Sep-2022 79.00 81.00 78.00 80.00 9,144,300 0
13-Sep-2022 81.00 82.00 79.00 79.00 11,721,100 0
12-Sep-2022 81.00 84.00 78.00 80.00 34,170,100 0
09-Sep-2022 82.00 85.00 80.00 80.00 21,070,200 0
08-Sep-2022 78.00 84.00 77.00 82.00 51,897,500 0
07-Sep-2022 75.00 79.00 74.00 77.00 28,548,800 0
06-Sep-2022 74.00 75.00 74.00 75.00 8,062,500 0
05-Sep-2022 75.00 76.00 73.00 74.00 7,927,700 0
02-Sep-2022 76.00 76.00 74.00 75.00 15,581,200 0
01-Sep-2022 74.00 78.00 73.00 75.00 65,805,000 0
31-Aug-2022 73.00 74.00 72.00 73.00 4,743,900 0
30-Aug-2022 74.00 74.00 72.00 73.00 5,296,800 0
29-Aug-2022 72.00 74.00 72.00 74.00 6,288,200 0
26-Aug-2022 73.00 73.00 72.00 72.00 3,014,600 0
25-Aug-2022 73.00 74.00 72.00 73.00 5,030,200 0
24-Aug-2022 72.00 74.00 72.00 73.00 6,863,500 0
23-Aug-2022 73.00 73.00 72.00 72.00 9,488,000 0
22-Aug-2022 74.00 74.00 72.00 73.00 6,007,300 0
19-Aug-2022 73.00 77.00 72.00 73.00 20,229,500 0
18-Aug-2022 73.00 74.00 72.00 72.00 4,998,900 0
16-Aug-2022 72.00 74.00 72.00 73.00 4,632,400 0
15-Aug-2022 73.00 74.00 72.00 73.00 7,501,000 0
12-Aug-2022 74.00 74.00 73.00 73.00 6,857,700 0
11-Aug-2022 73.00 74.00 72.00 74.00 6,803,400 0