Price History - ACST

Kembali ke Company
Ticker: ACST
Company: PT Acset Indonusa Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 145.00 157.00 144.00 152.00 7,275,400 0
25-Aug-2023 150.00 152.00 140.00 145.00 6,081,000 0
24-Aug-2023 147.00 151.00 147.00 150.00 2,396,900 0
23-Aug-2023 145.00 153.00 145.00 147.00 4,388,500 0
22-Aug-2023 151.00 153.00 141.00 144.00 9,293,500 0
21-Aug-2023 162.00 162.00 149.00 151.00 12,527,300 0
18-Aug-2023 159.00 164.00 158.00 160.00 11,450,000 0
16-Aug-2023 150.00 162.00 150.00 158.00 21,591,900 0
15-Aug-2023 148.00 155.00 148.00 150.00 12,496,300 0
14-Aug-2023 145.00 149.00 145.00 148.00 9,755,000 0
11-Aug-2023 145.00 148.00 145.00 145.00 4,771,500 0
10-Aug-2023 142.00 146.00 142.00 144.00 3,722,300 0
09-Aug-2023 142.00 147.00 141.00 142.00 4,983,100 0
08-Aug-2023 141.00 143.00 141.00 142.00 1,514,000 0
07-Aug-2023 137.00 147.00 137.00 141.00 11,433,000 0
04-Aug-2023 137.00 139.00 134.00 137.00 2,715,600 0
03-Aug-2023 136.00 139.00 134.00 137.00 2,491,000 0
02-Aug-2023 137.00 138.00 136.00 136.00 1,033,100 0
01-Aug-2023 140.00 142.00 136.00 137.00 2,383,900 0
31-Jul-2023 142.00 143.00 139.00 140.00 6,350,900 0
28-Jul-2023 144.00 145.00 141.00 142.00 2,585,400 0
27-Jul-2023 144.00 149.00 143.00 145.00 4,094,800 0
26-Jul-2023 146.00 148.00 144.00 144.00 4,762,000 0
25-Jul-2023 142.00 147.00 142.00 145.00 8,494,800 0
24-Jul-2023 142.00 144.00 140.00 144.00 2,122,300 0
21-Jul-2023 143.00 144.00 140.00 142.00 6,229,700 0
20-Jul-2023 143.00 143.00 141.00 143.00 3,603,300 0
18-Jul-2023 144.00 149.00 143.00 143.00 13,929,300 0
17-Jul-2023 140.00 144.00 140.00 144.00 5,080,000 0
14-Jul-2023 142.00 142.00 139.00 140.00 2,528,800 0
13-Jul-2023 136.00 145.00 136.00 141.00 9,006,400 0
12-Jul-2023 134.00 137.00 134.00 136.00 4,067,000 0
11-Jul-2023 137.00 140.00 134.00 135.00 3,145,500 0
10-Jul-2023 130.00 142.00 130.00 137.00 19,230,500 0
07-Jul-2023 129.00 131.00 129.00 130.00 1,654,600 0
06-Jul-2023 131.00 131.00 129.00 129.00 3,270,500 0
05-Jul-2023 131.00 131.00 129.00 130.00 1,913,600 0
04-Jul-2023 130.00 131.00 128.00 131.00 740,900 0
03-Jul-2023 128.00 130.00 128.00 129.00 1,576,300 0
27-Jun-2023 130.00 131.00 128.00 128.00 1,616,700 0
26-Jun-2023 130.00 131.00 129.00 130.00 1,831,000 0
23-Jun-2023 130.00 130.00 128.00 129.00 787,500 0
22-Jun-2023 130.00 132.00 129.00 129.00 961,700 0
21-Jun-2023 130.00 131.00 129.00 130.00 2,372,200 0
20-Jun-2023 130.00 131.00 129.00 129.00 1,546,600 0
19-Jun-2023 130.00 131.00 128.00 130.00 1,457,400 0
16-Jun-2023 130.00 132.00 128.00 128.00 2,935,500 0
15-Jun-2023 131.00 134.00 130.00 130.00 2,788,900 0
14-Jun-2023 132.00 132.00 130.00 131.00 1,668,300 0
13-Jun-2023 128.00 133.00 128.00 132.00 4,451,800 0
12-Jun-2023 130.00 132.00 128.00 128.00 2,069,300 0
09-Jun-2023 129.00 131.00 129.00 130.00 1,794,100 0
08-Jun-2023 129.00 131.00 128.00 129.00 2,415,800 0
07-Jun-2023 129.00 131.00 127.00 129.00 2,680,500 0
06-Jun-2023 125.00 133.00 125.00 129.00 10,513,900 0
05-Jun-2023 129.00 129.00 126.00 127.00 3,340,500 0
31-May-2023 128.00 129.00 127.00 129.00 1,902,700 0
30-May-2023 127.00 129.00 125.00 128.00 1,595,400 0
29-May-2023 127.00 128.00 125.00 127.00 1,431,100 0
26-May-2023 128.00 128.00 126.00 127.00 1,178,600 0
25-May-2023 128.00 128.00 127.00 128.00 1,026,100 0
24-May-2023 129.00 130.00 128.00 128.00 1,672,200 0
23-May-2023 128.00 131.00 127.00 128.00 5,934,800 0
22-May-2023 129.00 130.00 127.00 128.00 809,600 0
19-May-2023 128.00 130.00 128.00 129.00 782,100 0
17-May-2023 129.00 130.00 127.00 128.00 3,203,200 0
16-May-2023 130.00 130.00 128.00 129.00 2,172,600 0
15-May-2023 131.00 131.00 129.00 130.00 482,700 0
12-May-2023 131.00 132.00 130.00 130.00 853,100 0
11-May-2023 133.00 134.00 130.00 131.00 628,300 0
10-May-2023 132.00 134.00 130.00 133.00 3,130,500 0
09-May-2023 131.00 132.00 130.00 132.00 865,400 0
08-May-2023 129.00 131.00 128.00 131.00 1,812,100 0
05-May-2023 130.00 130.00 127.00 129.00 2,246,300 0
04-May-2023 130.00 132.00 130.00 130.00 1,144,300 0
03-May-2023 132.00 132.00 129.00 130.00 1,638,400 0
02-May-2023 136.00 136.00 131.00 132.00 1,502,300 0
28-Apr-2023 137.00 138.00 134.00 136.00 2,201,600 0
27-Apr-2023 136.00 139.00 134.00 137.00 9,045,600 0
26-Apr-2023 132.00 137.00 128.00 136.00 5,879,800 0
18-Apr-2023 132.00 133.00 130.00 132.00 5,189,800 0
17-Apr-2023 130.00 144.00 130.00 132.00 18,363,000 0
14-Apr-2023 131.00 131.00 128.00 130.00 1,324,200 0
13-Apr-2023 131.00 131.00 125.00 131.00 1,874,000 0
12-Apr-2023 132.00 133.00 129.00 131.00 1,267,200 0
11-Apr-2023 129.00 133.00 128.00 131.00 5,737,300 0
10-Apr-2023 130.00 130.00 127.00 128.00 1,131,000 0
06-Apr-2023 130.00 131.00 129.00 130.00 788,300 0
05-Apr-2023 130.00 131.00 129.00 130.00 1,932,900 0
04-Apr-2023 133.00 133.00 130.00 130.00 1,661,700 0
03-Apr-2023 132.00 133.00 131.00 133.00 1,041,100 0
31-Mar-2023 135.00 136.00 132.00 132.00 1,216,800 0
30-Mar-2023 136.00 138.00 134.00 135.00 1,811,900 0
29-Mar-2023 131.00 136.00 130.00 136.00 2,313,100 0
28-Mar-2023 129.00 132.00 128.00 131.00 2,623,800 0
27-Mar-2023 129.00 129.00 128.00 129.00 1,232,600 0
24-Mar-2023 120.00 130.00 120.00 129.00 2,494,500 0
21-Mar-2023 125.00 132.00 124.00 128.00 10,079,200 0
20-Mar-2023 117.00 125.00 117.00 125.00 1,853,600 0
17-Mar-2023 120.00 126.00 120.00 124.00 2,414,800 0