Price History - KUAS

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