Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 73.00 74.00 72.00 73.00 7,181,300 0
09-Aug-2022 73.00 74.00 72.00 72.00 13,276,200 0
08-Aug-2022 74.00 75.00 73.00 73.00 6,226,000 0
05-Aug-2022 73.00 75.00 73.00 74.00 15,976,300 0
04-Aug-2022 72.00 78.00 72.00 73.00 44,198,900 0
03-Aug-2022 72.00 73.00 71.00 72.00 10,645,800 0
02-Aug-2022 74.00 74.00 72.00 72.00 8,261,000 0
01-Aug-2022 73.00 74.00 72.00 74.00 9,396,300 0
29-Jul-2022 73.00 76.00 72.00 73.00 34,032,500 0
28-Jul-2022 72.00 77.00 72.00 74.00 35,018,800 0
27-Jul-2022 77.00 83.00 76.00 76.00 80,907,600 0
26-Jul-2022 89.00 95.00 81.00 81.00 171,620,900 0
25-Jul-2022 72.00 92.00 71.00 87.00 269,836,400 0
22-Jul-2022 71.00 72.00 71.00 72.00 2,837,600 0
21-Jul-2022 71.00 72.00 70.00 71.00 2,497,300 0
20-Jul-2022 71.00 73.00 70.00 70.00 11,712,300 0
19-Jul-2022 71.00 71.00 70.00 70.00 4,337,900 0
18-Jul-2022 71.00 72.00 70.00 70.00 3,964,300 0
15-Jul-2022 71.00 72.00 70.00 71.00 2,640,800 0
14-Jul-2022 71.00 73.00 71.00 71.00 8,311,200 0
13-Jul-2022 72.00 73.00 70.00 71.00 7,834,800 0
12-Jul-2022 71.00 76.00 70.00 71.00 31,836,400 0
11-Jul-2022 73.00 73.00 70.00 71.00 5,739,500 0
08-Jul-2022 71.00 73.00 71.00 72.00 6,852,700 0
07-Jul-2022 70.00 73.00 70.00 71.00 6,642,700 0
06-Jul-2022 71.00 72.00 70.00 71.00 5,507,100 0
05-Jul-2022 73.00 74.00 71.00 71.00 9,070,000 0
04-Jul-2022 72.00 74.00 70.00 73.00 8,682,400 0
01-Jul-2022 75.00 77.00 71.00 72.00 24,721,000 0
30-Jun-2022 78.00 79.00 75.00 75.00 13,417,800 0
29-Jun-2022 80.00 80.00 77.00 78.00 7,722,500 0
28-Jun-2022 78.00 80.00 78.00 80.00 5,765,400 0
27-Jun-2022 80.00 80.00 78.00 78.00 6,818,800 0
24-Jun-2022 80.00 81.00 78.00 80.00 10,059,000 0
23-Jun-2022 77.00 81.00 75.00 80.00 55,491,600 0
22-Jun-2022 76.00 78.00 75.00 76.00 11,856,700 0
21-Jun-2022 75.00 80.00 74.00 77.00 35,871,100 0
20-Jun-2022 74.00 78.00 73.00 75.00 29,185,000 0
17-Jun-2022 72.00 77.00 71.00 73.00 42,868,000 0
16-Jun-2022 73.00 74.00 72.00 72.00 10,609,100 0
15-Jun-2022 75.00 75.00 71.00 73.00 14,520,100 0
14-Jun-2022 74.00 76.00 73.00 74.00 10,480,200 0
13-Jun-2022 76.00 78.00 72.00 74.00 21,105,200 0
10-Jun-2022 82.00 83.00 76.00 76.00 35,889,800 0
09-Jun-2022 77.00 81.00 74.00 81.00 44,566,900 0
08-Jun-2022 82.00 83.00 76.00 76.00 56,844,500 0