Price History - KUAS

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