Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
19-Jan-2024 52.00 52.00 51.00 51.00 229,400 0
18-Jan-2024 52.00 52.00 51.00 51.00 183,400 0
17-Jan-2024 52.00 52.00 51.00 52.00 39,500 0
16-Jan-2024 51.00 52.00 50.00 52.00 312,500 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 52.00 50.00 50.00 291,900 0
11-Jan-2024 51.00 52.00 50.00 51.00 398,200 0
10-Jan-2024 52.00 52.00 50.00 51.00 475,300 0
09-Jan-2024 52.00 52.00 51.00 52.00 127,700 0
08-Jan-2024 52.00 52.00 51.00 52.00 561,800 0
05-Jan-2024 52.00 52.00 51.00 52.00 203,200 0
04-Jan-2024 51.00 52.00 51.00 52.00 220,900 0
03-Jan-2024 50.00 52.00 50.00 51.00 427,400 0
02-Jan-2024 51.00 53.00 50.00 50.00 7,473,300 0
29-Dec-2023 51.00 51.00 50.00 50.00 909,100 0
28-Dec-2023 50.00 51.00 50.00 51.00 414,500 0
27-Dec-2023 51.00 51.00 50.00 51.00 266,700 0
22-Dec-2023 50.00 51.00 50.00 50.00 53,700 0
21-Dec-2023 51.00 51.00 50.00 50.00 475,800 0
20-Dec-2023 51.00 51.00 50.00 51.00 254,500 0
19-Dec-2023 52.00 52.00 51.00 51.00 1,275,400 0
18-Dec-2023 52.00 52.00 51.00 52.00 480,300 0
15-Dec-2023 50.00 52.00 50.00 52.00 1,063,700 0
14-Dec-2023 50.00 51.00 50.00 51.00 2,046,500 0
13-Dec-2023 50.00 51.00 50.00 50.00 1,337,700 0
12-Dec-2023 50.00 52.00 50.00 50.00 1,955,600 0
11-Dec-2023 52.00 52.00 51.00 51.00 924,400 0
08-Dec-2023 52.00 52.00 51.00 51.00 303,300 0
07-Dec-2023 51.00 52.00 51.00 52.00 1,534,400 0
06-Dec-2023 52.00 52.00 50.00 51.00 9,981,300 0
05-Dec-2023 52.00 52.00 51.00 52.00 1,176,900 0
04-Dec-2023 52.00 53.00 52.00 52.00 539,200 0
01-Dec-2023 53.00 53.00 51.00 53.00 986,700 0
30-Nov-2023 52.00 53.00 52.00 53.00 381,000 0
29-Nov-2023 52.00 53.00 51.00 52.00 1,201,800 0
28-Nov-2023 52.00 52.00 51.00 52.00 204,800 0
27-Nov-2023 52.00 53.00 51.00 52.00 1,778,600 0
24-Nov-2023 52.00 52.00 51.00 52.00 191,200 0
23-Nov-2023 52.00 52.00 51.00 52.00 84,200 0
22-Nov-2023 51.00 52.00 51.00 52.00 673,000 0
21-Nov-2023 52.00 52.00 51.00 51.00 1,040,200 0
20-Nov-2023 52.00 52.00 51.00 52.00 191,600 0
17-Nov-2023 50.00 52.00 50.00 52.00 1,397,000 0
16-Nov-2023 52.00 52.00 51.00 51.00 146,500 0
15-Nov-2023 52.00 52.00 51.00 51.00 229,500 0
14-Nov-2023 52.00 52.00 51.00 52.00 459,000 0
13-Nov-2023 51.00 52.00 51.00 52.00 754,100 0
10-Nov-2023 52.00 52.00 51.00 51.00 637,100 0
09-Nov-2023 51.00 52.00 50.00 51.00 10,706,600 0
08-Nov-2023 52.00 52.00 51.00 51.00 4,246,100 0
07-Nov-2023 52.00 53.00 51.00 52.00 1,243,500 0
06-Nov-2023 53.00 53.00 52.00 52.00 735,900 0
03-Nov-2023 51.00 53.00 51.00 52.00 1,687,400 0
02-Nov-2023 52.00 52.00 51.00 51.00 903,300 0
01-Nov-2023 52.00 52.00 51.00 52.00 2,548,500 0
31-Oct-2023 52.00 53.00 51.00 52.00 3,250,900 0
30-Oct-2023 53.00 53.00 52.00 52.00 1,502,100 0
27-Oct-2023 53.00 53.00 52.00 52.00 3,126,000 0
26-Oct-2023 52.00 53.00 52.00 52.00 1,134,300 0
25-Oct-2023 53.00 53.00 52.00 52.00 2,279,400 0
24-Oct-2023 52.00 53.00 52.00 52.00 1,620,600 0
23-Oct-2023 54.00 54.00 52.00 52.00 3,488,500 0
20-Oct-2023 53.00 54.00 52.00 54.00 2,531,600 0
19-Oct-2023 54.00 55.00 53.00 53.00 3,631,000 0
18-Oct-2023 53.00 59.00 52.00 54.00 38,771,200 0
17-Oct-2023 53.00 53.00 52.00 52.00 1,256,100 0
16-Oct-2023 54.00 54.00 52.00 52.00 4,982,700 0
13-Oct-2023 54.00 54.00 53.00 53.00 7,342,000 0
12-Oct-2023 52.00 63.00 52.00 54.00 82,125,800 0
11-Oct-2023 51.00 53.00 51.00 52.00 888,700 0
10-Oct-2023 52.00 52.00 51.00 51.00 198,500 0
09-Oct-2023 51.00 52.00 51.00 51.00 297,300 0
06-Oct-2023 52.00 52.00 51.00 51.00 555,500 0
05-Oct-2023 52.00 53.00 51.00 51.00 5,221,000 0
04-Oct-2023 53.00 53.00 52.00 52.00 707,200 0
03-Oct-2023 52.00 54.00 52.00 52.00 3,069,100 0
02-Oct-2023 52.00 53.00 51.00 52.00 419,500 0
29-Sep-2023 52.00 53.00 52.00 52.00 48,200 0
27-Sep-2023 52.00 53.00 52.00 52.00 1,014,300 0
26-Sep-2023 53.00 53.00 52.00 53.00 121,500 0
25-Sep-2023 52.00 53.00 52.00 53.00 100,800 0
22-Sep-2023 52.00 53.00 51.00 52.00 384,100 0
21-Sep-2023 51.00 52.00 51.00 52.00 2,283,400 0
20-Sep-2023 52.00 53.00 51.00 51.00 1,287,400 0
19-Sep-2023 52.00 53.00 52.00 52.00 152,000 0
18-Sep-2023 52.00 53.00 52.00 52.00 173,200 0
15-Sep-2023 52.00 53.00 51.00 52.00 1,342,900 0
14-Sep-2023 53.00 53.00 52.00 52.00 1,017,900 0
13-Sep-2023 52.00 53.00 52.00 53.00 216,200 0
12-Sep-2023 53.00 53.00 52.00 53.00 83,200 0
11-Sep-2023 52.00 53.00 52.00 53.00 230,000 0
08-Sep-2023 52.00 53.00 52.00 52.00 156,800 0
07-Sep-2023 53.00 53.00 52.00 52.00 449,100 0
06-Sep-2023 53.00 53.00 52.00 52.00 419,200 0
05-Sep-2023 53.00 54.00 52.00 52.00 1,343,300 0
04-Sep-2023 53.00 54.00 53.00 53.00 584,200 0
01-Sep-2023 54.00 54.00 53.00 54.00 657,800 0
31-Aug-2023 55.00 55.00 53.00 53.00 992,000 0
30-Aug-2023 54.00 55.00 53.00 54.00 2,612,300 0
29-Aug-2023 52.00 55.00 52.00 54.00 3,033,700 0