Price History - ACRO

Kembali ke Company
Ticker: ACRO
Company: PT Samcro Hyosung Adilestari Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 53.00 55.00 51.00 53.00 4,917,400 0
08-Oct-2026 54.00 54.00 52.00 52.00 4,262,700 0
07-Oct-2026 53.00 54.00 52.00 54.00 4,622,100 0
06-Oct-2026 51.00 56.00 50.00 52.00 19,217,500 0
05-Oct-2026 51.00 51.00 50.00 50.00 2,079,500 0
02-Oct-2026 50.00 52.00 48.00 51.00 7,669,400 0
01-Oct-2026 52.00 54.00 51.00 51.00 3,929,300 0
30-Sep-2026 49.00 62.00 49.00 52.00 29,376,600 0
29-Sep-2026 50.00 51.00 42.00 49.00 20,402,200 0
28-Sep-2026 56.00 56.00 49.00 49.00 16,022,800 0
25-Sep-2026 63.00 63.00 54.00 55.00 32,731,400 0
24-Sep-2026 65.00 67.00 62.00 62.00 28,649,900 0
23-Sep-2026 61.00 76.00 61.00 64.00 308,257,600 0
22-Sep-2026 63.00 63.00 61.00 61.00 4,403,000 0
21-Sep-2026 63.00 65.00 61.00 62.00 18,740,300 0
18-Sep-2026 64.00 64.00 61.00 63.00 6,276,700 0
17-Sep-2026 64.00 65.00 63.00 64.00 4,351,100 0
16-Sep-2026 66.00 66.00 64.00 64.00 3,125,000 0
15-Sep-2026 65.00 66.00 64.00 65.00 2,774,100 0
14-Sep-2026 65.00 66.00 63.00 64.00 7,125,200 0
11-Sep-2026 66.00 67.00 65.00 65.00 5,125,400 0
10-Sep-2026 67.00 68.00 66.00 66.00 7,561,000 0
09-Sep-2026 67.00 69.00 67.00 67.00 6,343,200 0
08-Sep-2026 68.00 68.00 66.00 67.00 10,826,700 0
07-Sep-2026 65.00 71.00 64.00 68.00 42,678,600 0
04-Sep-2026 67.00 67.00 65.00 65.00 5,608,300 0
03-Sep-2026 67.00 68.00 66.00 67.00 3,999,900 0
02-Sep-2026 66.00 67.00 65.00 67.00 5,447,100 0
01-Sep-2026 65.00 68.00 64.00 66.00 18,431,100 0
31-Aug-2026 65.00 66.00 64.00 65.00 10,026,900 0
28-Aug-2026 64.00 69.00 64.00 65.00 34,183,500 0
27-Aug-2026 64.00 64.00 63.00 64.00 5,964,800 0
26-Aug-2026 63.00 65.00 62.00 64.00 26,078,600 0
24-Aug-2026 63.00 63.00 62.00 63.00 2,739,100 0
21-Aug-2026 62.00 63.00 62.00 63.00 3,546,600 0
20-Aug-2026 62.00 63.00 61.00 63.00 3,282,200 0
19-Aug-2026 63.00 64.00 61.00 62.00 4,989,900 0
18-Aug-2026 64.00 64.00 62.00 63.00 4,685,200 0
14-Aug-2026 63.00 65.00 63.00 63.00 4,909,100 0
13-Aug-2026 63.00 64.00 62.00 63.00 5,194,200 0
12-Aug-2026 62.00 65.00 61.00 63.00 18,265,300 0
11-Aug-2026 61.00 66.00 60.00 62.00 51,948,600 0
10-Aug-2026 62.00 62.00 61.00 61.00 3,490,100 0
07-Aug-2026 62.00 62.00 61.00 62.00 1,582,600 0
06-Aug-2026 61.00 62.00 61.00 61.00 3,020,700 0
05-Aug-2026 62.00 63.00 61.00 61.00 7,510,300 0
04-Aug-2026 61.00 62.00 61.00 61.00 2,643,200 0
03-Aug-2026 61.00 63.00 60.00 60.00 17,549,200 0
31-Jul-2026 60.00 61.00 59.00 61.00 1,699,600 0
30-Jul-2026 59.00 61.00 59.00 60.00 3,073,600 0
29-Jul-2026 61.00 61.00 59.00 59.00 3,924,500 0
28-Jul-2026 61.00 62.00 60.00 60.00 4,348,500 0
27-Jul-2026 61.00 61.00 59.00 61.00 3,722,800 0
24-Jul-2026 63.00 63.00 60.00 61.00 9,091,200 0
23-Jul-2026 62.00 64.00 62.00 62.00 10,040,500 0
22-Jul-2026 61.00 66.00 61.00 63.00 61,944,200 0
21-Jul-2026 62.00 63.00 60.00 61.00 13,526,800 0
20-Jul-2026 62.00 64.00 60.00 61.00 16,864,100 0
17-Jul-2026 63.00 64.00 61.00 62.00 3,878,800 0
16-Jul-2026 64.00 65.00 62.00 63.00 2,159,600 0
15-Jul-2026 63.00 64.00 62.00 63.00 4,522,100 0
14-Jul-2026 63.00 64.00 61.00 62.00 3,542,900 0
13-Jul-2026 63.00 67.00 61.00 62.00 20,445,100 0
10-Jul-2026 61.00 66.00 61.00 62.00 13,522,900 0
09-Jul-2026 60.00 64.00 60.00 61.00 14,955,200 0
08-Jul-2026 61.00 64.00 59.00 60.00 9,550,300 0
07-Jul-2026 62.00 62.00 59.00 60.00 10,347,700 0
06-Jul-2026 57.00 69.00 55.00 62.00 85,614,900 0
03-Jul-2026 57.00 59.00 55.00 56.00 7,122,000 0
02-Jul-2026 58.00 58.00 56.00 58.00 1,613,900 0
01-Jul-2026 57.00 59.00 56.00 58.00 5,360,900 0
30-Jun-2026 62.00 62.00 60.00 60.00 3,654,100 0
29-Jun-2026 61.00 63.00 61.00 62.00 2,176,300 0
26-Jun-2026 63.00 63.00 61.00 61.00 4,150,700 0
25-Jun-2026 60.00 63.00 59.00 62.00 5,744,500 0
24-Jun-2026 65.00 65.00 60.00 60.00 3,245,100 0
23-Jun-2026 65.00 66.00 63.00 64.00 2,724,800 0
22-Jun-2026 63.00 68.00 63.00 66.00 8,750,900 0
19-Jun-2026 63.00 63.00 62.00 63.00 478,400 0
18-Jun-2026 63.00 63.00 61.00 63.00 2,210,300 0
17-Jun-2026 64.00 65.00 62.00 64.00 2,009,200 0
15-Jun-2026 63.00 65.00 62.00 64.00 2,881,400 0
12-Jun-2026 60.00 65.00 60.00 61.00 3,937,300 0
11-Jun-2026 62.00 63.00 57.00 60.00 3,956,400 0
10-Jun-2026 56.00 68.00 55.00 61.00 11,482,800 0
09-Jun-2026 53.00 56.00 51.00 55.00 2,634,300 0
08-Jun-2026 54.00 54.00 51.00 54.00 3,325,800 0
05-Jun-2026 54.00 58.00 52.00 54.00 2,216,000 0
04-Jun-2026 60.00 60.00 51.00 55.00 10,862,200 0
03-Jun-2026 64.00 67.00 56.00 60.00 3,860,700 0
02-Jun-2026 65.00 66.00 64.00 65.00 1,430,600 0
29-May-2026 65.00 66.00 63.00 64.00 1,552,200 0
28-May-2026 65.00 65.00 65.00 65.00 0 0
27-May-2026 65.00 65.00 65.00 65.00 0 0
26-May-2026 65.00 67.00 62.00 65.00 3,042,600 0
25-May-2026 63.00 67.00 60.00 65.00 1,215,400 0
22-May-2026 60.00 62.00 57.00 62.00 1,443,700 0
21-May-2026 66.00 68.00 57.00 60.00 3,470,900 0
20-May-2026 67.00 68.00 65.00 66.00 2,552,600 0
19-May-2026 71.00 75.00 66.00 67.00 23,429,700 0