Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
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
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