Price History - KUAS

Kembali ke Company
Ticker: KUAS
Company: PT Ace Oldfields Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 51.00 50.00 50.00 5,079,700 0
15-Mar-2023 50.00 51.00 50.00 50.00 2,422,500 0
14-Mar-2023 52.00 52.00 50.00 51.00 4,231,200 0
13-Mar-2023 52.00 53.00 51.00 52.00 3,290,800 0
10-Mar-2023 52.00 56.00 51.00 52.00 13,826,100 0
09-Mar-2023 52.00 53.00 52.00 52.00 880,900 0
08-Mar-2023 53.00 53.00 52.00 52.00 1,041,600 0
07-Mar-2023 54.00 54.00 51.00 53.00 3,150,100 0
06-Mar-2023 53.00 54.00 53.00 54.00 615,300 0
03-Mar-2023 54.00 54.00 53.00 53.00 1,655,200 0
02-Mar-2023 55.00 55.00 53.00 53.00 3,680,300 0
01-Mar-2023 56.00 56.00 54.00 54.00 1,679,000 0
28-Feb-2023 54.00 58.00 53.00 56.00 15,111,900 0
27-Feb-2023 54.00 54.00 53.00 53.00 833,200 0
24-Feb-2023 55.00 55.00 53.00 54.00 4,390,600 0
23-Feb-2023 53.00 57.00 53.00 54.00 13,822,300 0
22-Feb-2023 54.00 54.00 53.00 54.00 285,300 0
21-Feb-2023 54.00 54.00 53.00 54.00 444,900 0
20-Feb-2023 55.00 55.00 53.00 54.00 783,300 0
17-Feb-2023 55.00 55.00 53.00 54.00 3,844,100 0
16-Feb-2023 56.00 56.00 54.00 55.00 510,700 0
15-Feb-2023 55.00 56.00 55.00 56.00 835,900 0
14-Feb-2023 56.00 56.00 55.00 56.00 975,300 0
13-Feb-2023 55.00 56.00 55.00 56.00 921,000 0
10-Feb-2023 55.00 57.00 54.00 55.00 3,650,800 0
09-Feb-2023 54.00 59.00 54.00 54.00 17,183,000 0
08-Feb-2023 56.00 56.00 54.00 54.00 1,002,700 0
07-Feb-2023 56.00 56.00 54.00 55.00 2,084,900 0
06-Feb-2023 56.00 57.00 55.00 55.00 1,089,200 0
03-Feb-2023 56.00 57.00 55.00 56.00 1,052,100 0
02-Feb-2023 56.00 57.00 55.00 56.00 2,710,500 0
01-Feb-2023 58.00 59.00 56.00 56.00 3,802,500 0
31-Jan-2023 56.00 58.00 55.00 58.00 5,720,900 0
30-Jan-2023 55.00 59.00 54.00 55.00 11,000,900 0
27-Jan-2023 55.00 55.00 54.00 55.00 324,200 0
26-Jan-2023 55.00 56.00 54.00 55.00 1,026,600 0
25-Jan-2023 53.00 55.00 53.00 55.00 1,131,400 0
24-Jan-2023 55.00 56.00 53.00 53.00 1,322,100 0
20-Jan-2023 56.00 58.00 54.00 55.00 2,317,700 0
19-Jan-2023 56.00 56.00 54.00 55.00 1,027,300 0
18-Jan-2023 54.00 56.00 52.00 56.00 1,786,000 0
17-Jan-2023 52.00 55.00 52.00 53.00 2,672,100 0
16-Jan-2023 53.00 53.00 51.00 52.00 5,473,500 0
13-Jan-2023 54.00 54.00 51.00 53.00 4,842,400 0
12-Jan-2023 53.00 55.00 52.00 53.00 3,128,100 0
11-Jan-2023 54.00 55.00 53.00 54.00 1,226,500 0
10-Jan-2023 55.00 56.00 54.00 54.00 994,500 0
09-Jan-2023 55.00 56.00 54.00 55.00 688,500 0
06-Jan-2023 56.00 56.00 55.00 56.00 927,100 0
05-Jan-2023 56.00 57.00 54.00 55.00 2,052,700 0
04-Jan-2023 56.00 57.00 55.00 56.00 1,115,400 0
03-Jan-2023 56.00 57.00 54.00 56.00 1,911,300 0
02-Jan-2023 55.00 56.00 54.00 55.00 1,014,100 0
30-Dec-2022 55.00 56.00 54.00 55.00 3,235,300 0
29-Dec-2022 54.00 55.00 53.00 55.00 1,102,900 0
28-Dec-2022 54.00 56.00 54.00 54.00 540,300 0
27-Dec-2022 53.00 57.00 53.00 54.00 1,725,800 0
26-Dec-2022 55.00 55.00 53.00 53.00 1,827,200 0
23-Dec-2022 54.00 55.00 54.00 55.00 699,300 0
22-Dec-2022 56.00 56.00 54.00 54.00 1,456,000 0
21-Dec-2022 55.00 57.00 54.00 55.00 1,439,400 0
20-Dec-2022 57.00 57.00 55.00 55.00 810,000 0
19-Dec-2022 57.00 59.00 56.00 56.00 753,400 0
16-Dec-2022 56.00 57.00 55.00 57.00 794,300 0
15-Dec-2022 55.00 56.00 54.00 56.00 1,952,500 0
14-Dec-2022 57.00 57.00 55.00 55.00 2,024,700 0
13-Dec-2022 54.00 57.00 53.00 57.00 6,118,400 0
12-Dec-2022 56.00 56.00 53.00 54.00 9,736,600 0
09-Dec-2022 56.00 58.00 56.00 56.00 1,543,700 0
08-Dec-2022 59.00 60.00 55.00 56.00 7,999,400 0
07-Dec-2022 60.00 61.00 59.00 59.00 1,123,000 0
06-Dec-2022 61.00 62.00 59.00 60.00 4,556,200 0
05-Dec-2022 61.00 62.00 61.00 61.00 1,342,800 0
02-Dec-2022 62.00 63.00 61.00 61.00 3,387,100 0
01-Dec-2022 62.00 62.00 61.00 62.00 1,717,900 0
30-Nov-2022 63.00 63.00 61.00 62.00 4,781,200 0
29-Nov-2022 61.00 64.00 61.00 62.00 10,533,800 0
28-Nov-2022 62.00 62.00 61.00 61.00 2,203,400 0
25-Nov-2022 62.00 63.00 61.00 62.00 4,936,600 0
24-Nov-2022 63.00 63.00 62.00 62.00 3,047,000 0
23-Nov-2022 63.00 63.00 62.00 62.00 2,441,700 0
22-Nov-2022 62.00 65.00 61.00 62.00 29,353,700 0
21-Nov-2022 64.00 64.00 61.00 61.00 9,190,300 0
18-Nov-2022 64.00 64.00 63.00 64.00 1,834,300 0
17-Nov-2022 65.00 65.00 63.00 63.00 5,357,800 0
16-Nov-2022 64.00 66.00 63.00 65.00 8,566,500 0
15-Nov-2022 64.00 64.00 62.00 64.00 3,769,900 0
14-Nov-2022 63.00 68.00 62.00 63.00 33,133,000 0
11-Nov-2022 61.00 63.00 61.00 62.00 4,955,100 0
10-Nov-2022 63.00 64.00 61.00 62.00 6,094,500 0
09-Nov-2022 62.00 63.00 61.00 63.00 2,961,900 0
08-Nov-2022 63.00 64.00 62.00 62.00 2,863,900 0
07-Nov-2022 62.00 65.00 62.00 63.00 10,028,400 0
04-Nov-2022 66.00 67.00 62.00 62.00 14,339,300 0
03-Nov-2022 68.00 68.00 65.00 66.00 9,838,600 0
02-Nov-2022 69.00 69.00 67.00 68.00 9,129,800 0
01-Nov-2022 70.00 71.00 68.00 69.00 6,958,000 0
31-Oct-2022 70.00 71.00 69.00 70.00 5,518,200 0
28-Oct-2022 71.00 71.00 68.00 69.00 8,278,200 0
27-Oct-2022 71.00 71.00 70.00 70.00 6,503,100 0