Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
28-Aug-2023 51.00 53.00 51.00 52.00 902,800 0
25-Aug-2023 53.00 53.00 52.00 52.00 2,235,000 0
24-Aug-2023 53.00 53.00 52.00 53.00 235,900 0
23-Aug-2023 52.00 53.00 52.00 53.00 266,900 0
22-Aug-2023 52.00 53.00 52.00 53.00 1,518,500 0
21-Aug-2023 53.00 53.00 52.00 53.00 154,900 0
18-Aug-2023 53.00 54.00 53.00 53.00 353,400 0
16-Aug-2023 53.00 54.00 53.00 54.00 552,300 0
15-Aug-2023 53.00 54.00 53.00 54.00 511,700 0
14-Aug-2023 54.00 54.00 53.00 53.00 386,300 0
11-Aug-2023 54.00 54.00 53.00 54.00 392,000 0
10-Aug-2023 53.00 54.00 53.00 54.00 224,900 0
09-Aug-2023 54.00 54.00 52.00 54.00 1,211,900 0
08-Aug-2023 54.00 54.00 53.00 54.00 688,700 0
07-Aug-2023 53.00 54.00 53.00 54.00 505,800 0
04-Aug-2023 54.00 54.00 53.00 53.00 193,100 0
03-Aug-2023 54.00 54.00 53.00 54.00 485,500 0
02-Aug-2023 53.00 55.00 53.00 54.00 1,427,700 0
01-Aug-2023 54.00 55.00 53.00 54.00 1,682,900 0
31-Jul-2023 54.00 55.00 54.00 54.00 3,075,200 0
28-Jul-2023 55.00 55.00 53.00 54.00 1,444,700 0
27-Jul-2023 55.00 56.00 54.00 54.00 1,247,300 0
26-Jul-2023 54.00 57.00 53.00 55.00 8,116,900 0
25-Jul-2023 54.00 54.00 53.00 54.00 42,500 0
24-Jul-2023 53.00 54.00 53.00 54.00 1,968,300 0
21-Jul-2023 54.00 55.00 53.00 54.00 1,814,200 0
20-Jul-2023 53.00 54.00 53.00 54.00 2,161,500 0
18-Jul-2023 53.00 54.00 53.00 54.00 27,400 0
17-Jul-2023 54.00 54.00 53.00 54.00 1,149,300 0
14-Jul-2023 54.00 54.00 52.00 54.00 669,100 0
13-Jul-2023 53.00 54.00 53.00 53.00 571,200 0
12-Jul-2023 53.00 54.00 53.00 53.00 216,500 0
11-Jul-2023 53.00 54.00 53.00 53.00 447,200 0
10-Jul-2023 53.00 54.00 52.00 53.00 856,100 0
07-Jul-2023 53.00 54.00 53.00 53.00 246,300 0
06-Jul-2023 53.00 54.00 52.00 53.00 459,500 0
05-Jul-2023 53.00 53.00 52.00 53.00 976,300 0
04-Jul-2023 53.00 54.00 52.00 53.00 2,151,500 0
03-Jul-2023 54.00 54.00 52.00 54.00 902,500 0
27-Jun-2023 53.00 54.00 52.00 53.00 1,104,500 0
26-Jun-2023 53.00 54.00 52.00 52.00 2,575,000 0
23-Jun-2023 54.00 54.00 52.00 52.00 497,100 0
22-Jun-2023 53.00 54.00 52.00 53.00 233,300 0
21-Jun-2023 54.00 54.00 53.00 54.00 329,300 0
20-Jun-2023 54.00 54.00 53.00 54.00 154,800 0
19-Jun-2023 54.00 54.00 53.00 54.00 549,400 0
16-Jun-2023 53.00 54.00 53.00 54.00 747,600 0
15-Jun-2023 54.00 54.00 52.00 53.00 1,994,300 0
14-Jun-2023 53.00 55.00 53.00 54.00 529,200 0
13-Jun-2023 53.00 55.00 52.00 53.00 3,217,300 0
12-Jun-2023 53.00 54.00 52.00 53.00 1,559,700 0
09-Jun-2023 53.00 54.00 52.00 53.00 740,600 0
08-Jun-2023 53.00 54.00 52.00 53.00 1,591,800 0
07-Jun-2023 53.00 54.00 51.00 52.00 2,516,500 0
06-Jun-2023 51.00 54.00 51.00 53.00 1,493,600 0
05-Jun-2023 52.00 52.00 51.00 51.00 1,368,600 0
31-May-2023 51.00 52.00 51.00 52.00 1,302,400 0
30-May-2023 52.00 53.00 52.00 52.00 677,700 0
29-May-2023 53.00 55.00 51.00 52.00 5,378,200 0
26-May-2023 53.00 55.00 52.00 54.00 3,550,500 0
25-May-2023 53.00 54.00 52.00 53.00 1,668,600 0
24-May-2023 54.00 55.00 53.00 54.00 3,281,300 0
23-May-2023 54.00 55.00 53.00 54.00 3,763,100 0
22-May-2023 54.00 54.00 53.00 54.00 1,593,600 0
19-May-2023 54.00 54.00 52.00 54.00 3,865,400 0
17-May-2023 53.00 54.00 52.00 54.00 2,825,400 0
16-May-2023 53.00 53.00 52.00 53.00 1,872,200 0
15-May-2023 53.00 54.00 52.00 53.00 1,601,400 0
12-May-2023 53.00 53.00 50.00 53.00 5,372,600 0
11-May-2023 53.00 53.00 51.00 53.00 4,468,800 0
10-May-2023 53.00 53.00 52.00 53.00 1,805,300 0
09-May-2023 53.00 53.00 52.00 52.00 1,410,700 0
08-May-2023 53.00 55.00 51.00 52.00 29,770,500 0
05-May-2023 53.00 53.00 52.00 53.00 541,800 0
04-May-2023 53.00 53.00 52.00 53.00 1,334,800 0
03-May-2023 52.00 53.00 52.00 52.00 1,005,100 0
02-May-2023 51.00 54.00 51.00 52.00 3,355,300 0
28-Apr-2023 52.00 52.00 51.00 51.00 508,200 0
27-Apr-2023 52.00 52.00 51.00 51.00 846,700 0
26-Apr-2023 52.00 52.00 51.00 52.00 451,300 0
18-Apr-2023 53.00 53.00 51.00 51.00 3,133,300 0
17-Apr-2023 52.00 57.00 51.00 52.00 12,093,700 0
14-Apr-2023 51.00 52.00 50.00 52.00 1,432,700 0
13-Apr-2023 51.00 52.00 50.00 51.00 1,277,800 0
12-Apr-2023 51.00 52.00 51.00 51.00 602,900 0
11-Apr-2023 51.00 52.00 51.00 51.00 804,800 0
10-Apr-2023 52.00 52.00 51.00 51.00 1,375,800 0
06-Apr-2023 52.00 53.00 51.00 52.00 1,974,700 0
05-Apr-2023 52.00 53.00 51.00 53.00 581,400 0
04-Apr-2023 53.00 53.00 51.00 52.00 1,827,000 0
03-Apr-2023 53.00 53.00 52.00 53.00 3,339,300 0
31-Mar-2023 52.00 53.00 52.00 53.00 1,241,100 0
30-Mar-2023 52.00 53.00 51.00 52.00 966,400 0
29-Mar-2023 51.00 53.00 50.00 52.00 5,601,300 0
28-Mar-2023 50.00 51.00 50.00 51.00 396,800 0
27-Mar-2023 50.00 51.00 50.00 50.00 2,577,400 0
24-Mar-2023 50.00 51.00 50.00 50.00 109,600 0
21-Mar-2023 50.00 51.00 50.00 50.00 2,825,500 0
20-Mar-2023 50.00 52.00 50.00 50.00 598,600 0
17-Mar-2023 50.00 51.00 50.00 50.00 4,853,700 0