Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
07-Jun-2022 76.00 92.00 75.00 81.00 403,640,800 0
06-Jun-2022 73.00 76.00 71.00 75.00 14,065,800 0
03-Jun-2022 73.00 73.00 71.00 73.00 4,429,800 0
02-Jun-2022 73.00 74.00 71.00 73.00 4,148,600 0
31-May-2022 72.00 73.00 71.00 73.00 2,400,700 0
30-May-2022 72.00 76.00 71.00 72.00 14,215,300 0
27-May-2022 73.00 74.00 71.00 72.00 5,938,900 0
25-May-2022 74.00 74.00 72.00 72.00 5,059,900 0
24-May-2022 71.00 76.00 71.00 73.00 20,885,900 0
23-May-2022 72.00 73.00 71.00 71.00 5,398,800 0
20-May-2022 72.00 73.00 70.00 72.00 2,996,300 0
19-May-2022 71.00 73.00 70.00 71.00 5,082,100 0
18-May-2022 72.00 72.00 71.00 72.00 2,213,400 0
17-May-2022 71.00 74.00 71.00 71.00 6,388,400 0
13-May-2022 73.00 73.00 70.00 71.00 3,293,800 0
12-May-2022 71.00 75.00 70.00 73.00 13,535,200 0
11-May-2022 70.00 72.00 69.00 71.00 4,356,300 0
10-May-2022 72.00 72.00 69.00 70.00 6,088,500 0
09-May-2022 73.00 75.00 71.00 72.00 5,247,600 0
28-Apr-2022 74.00 74.00 72.00 72.00 5,305,600 0
27-Apr-2022 74.00 74.00 72.00 74.00 4,774,300 0
26-Apr-2022 75.00 77.00 73.00 73.00 15,325,800 0
25-Apr-2022 75.00 78.00 73.00 74.00 20,003,800 0
22-Apr-2022 75.00 80.00 74.00 75.00 13,981,900 0
21-Apr-2022 77.00 77.00 74.00 76.00 8,049,400 0
20-Apr-2022 78.00 81.00 75.00 77.00 14,961,000 0
19-Apr-2022 76.00 79.00 75.00 78.00 10,210,800 0
18-Apr-2022 73.00 80.00 73.00 76.00 40,773,700 0
14-Apr-2022 71.00 75.00 71.00 73.00 17,472,700 0
13-Apr-2022 74.00 75.00 70.00 71.00 10,848,700 0
12-Apr-2022 71.00 75.00 70.00 74.00 28,861,900 0
11-Apr-2022 73.00 73.00 70.00 70.00 8,986,200 0
08-Apr-2022 74.00 76.00 70.00 72.00 12,958,100 0
07-Apr-2022 70.00 77.00 69.00 74.00 52,168,700 0
06-Apr-2022 69.00 71.00 69.00 69.00 4,076,000 0
05-Apr-2022 70.00 70.00 69.00 69.00 2,362,800 0
04-Apr-2022 70.00 70.00 69.00 70.00 3,563,400 0
01-Apr-2022 70.00 70.00 68.00 70.00 3,213,300 0
31-Mar-2022 70.00 71.00 69.00 70.00 2,431,600 0
30-Mar-2022 69.00 71.00 69.00 70.00 4,622,200 0
29-Mar-2022 69.00 70.00 68.00 69.00 2,107,400 0
28-Mar-2022 70.00 71.00 68.00 69.00 4,933,900 0
25-Mar-2022 70.00 71.00 69.00 70.00 2,745,400 0
24-Mar-2022 72.00 72.00 70.00 70.00 2,466,800 0
23-Mar-2022 70.00 73.00 69.00 71.00 9,285,600 0
22-Mar-2022 70.00 71.00 69.00 70.00 2,500,500 0
21-Mar-2022 70.00 70.00 68.00 70.00 2,893,300 0
18-Mar-2022 69.00 70.00 68.00 69.00 2,908,400 0
17-Mar-2022 70.00 71.00 68.00 69.00 4,327,500 0
16-Mar-2022 72.00 74.00 68.00 70.00 22,700,500 0
15-Mar-2022 73.00 73.00 71.00 72.00 4,092,200 0
14-Mar-2022 72.00 72.00 72.00 72.00 0 0
11-Mar-2022 72.00 75.00 70.00 72.00 4,530,000 0
10-Mar-2022 77.00 77.00 70.00 72.00 3,381,800 0
09-Mar-2022 77.00 77.00 70.00 71.00 3,407,100 0
08-Mar-2022 70.00 73.00 68.00 70.00 6,864,200 0
07-Mar-2022 74.00 75.00 69.00 70.00 10,059,900 0
04-Mar-2022 75.00 76.00 72.00 74.00 5,510,600 0
02-Mar-2022 75.00 76.00 73.00 73.00 4,432,400 0
01-Mar-2022 80.00 80.00 73.00 75.00 3,719,400 0
25-Feb-2022 80.00 80.00 74.00 75.00 11,386,400 0
24-Feb-2022 81.00 82.00 75.00 75.00 27,306,700 0
23-Feb-2022 79.00 81.00 77.00 80.00 14,363,300 0
22-Feb-2022 80.00 81.00 78.00 79.00 10,098,900 0
21-Feb-2022 82.00 82.00 80.00 80.00 8,461,800 0
18-Feb-2022 82.00 85.00 81.00 81.00 25,661,600 0
17-Feb-2022 79.00 84.00 79.00 82.00 33,926,400 0
16-Feb-2022 79.00 81.00 78.00 78.00 14,678,300 0
15-Feb-2022 82.00 83.00 78.00 79.00 17,334,400 0
14-Feb-2022 87.00 87.00 80.00 81.00 32,850,700 0
11-Feb-2022 79.00 90.00 78.00 85.00 171,704,500 0
10-Feb-2022 78.00 79.00 77.00 78.00 8,079,300 0
09-Feb-2022 77.00 79.00 76.00 78.00 11,229,000 0
08-Feb-2022 76.00 78.00 76.00 77.00 7,568,600 0
07-Feb-2022 77.00 78.00 75.00 76.00 11,305,300 0
04-Feb-2022 76.00 78.00 76.00 76.00 8,431,700 0
03-Feb-2022 75.00 79.00 74.00 76.00 29,568,400 0
02-Feb-2022 77.00 78.00 74.00 75.00 15,208,400 0
31-Jan-2022 79.00 79.00 76.00 77.00 9,479,100 0
28-Jan-2022 80.00 80.00 77.00 78.00 11,616,700 0
27-Jan-2022 78.00 82.00 77.00 79.00 18,166,400 0
26-Jan-2022 80.00 81.00 77.00 78.00 14,690,600 0
25-Jan-2022 79.00 86.00 77.00 80.00 78,220,000 0
24-Jan-2022 81.00 81.00 77.00 78.00 16,974,200 0
21-Jan-2022 85.00 85.00 80.00 81.00 37,195,800 0
20-Jan-2022 87.00 88.00 85.00 85.00 14,901,700 0
19-Jan-2022 87.00 89.00 85.00 87.00 26,607,100 0
18-Jan-2022 85.00 91.00 84.00 87.00 84,907,100 0
17-Jan-2022 85.00 89.00 81.00 84.00 29,299,500 0
14-Jan-2022 81.00 85.00 81.00 84.00 12,050,400 0
13-Jan-2022 83.00 89.00 80.00 81.00 45,479,500 0
12-Jan-2022 77.00 91.00 77.00 82.00 173,656,200 0
11-Jan-2022 82.00 83.00 77.00 77.00 28,006,800 0
10-Jan-2022 89.00 90.00 82.00 82.00 44,551,900 0
07-Jan-2022 81.00 94.00 81.00 88.00 180,166,500 0
06-Jan-2022 83.00 84.00 80.00 81.00 41,587,300 0
05-Jan-2022 92.00 94.00 86.00 86.00 76,514,200 0
04-Jan-2022 73.00 95.00 73.00 92.00 665,343,500 0
03-Jan-2022 69.00 76.00 69.00 73.00 31,170,700 0
30-Dec-2021 70.00 77.00 69.00 72.00 70,310,400 0