Price History - ACRO

Kembali ke Company
Ticker: ACRO
Company: PT Samcro Hyosung Adilestari Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 80.00 88.00 75.00 76.00 44,511,500 0
03-Mar-2026 81.00 82.00 79.00 80.00 7,184,800 0
02-Mar-2026 80.00 83.00 78.00 81.00 21,190,500 0
27-Feb-2026 87.00 88.00 84.00 86.00 18,327,000 0
26-Feb-2026 91.00 92.00 85.00 87.00 28,634,800 0
25-Feb-2026 93.00 94.00 91.00 91.00 14,658,200 0
24-Feb-2026 96.00 97.00 91.00 92.00 38,219,000 0
23-Feb-2026 100.00 106.00 96.00 96.00 137,285,200 0
20-Feb-2026 93.00 107.00 92.00 99.00 339,899,700 0
19-Feb-2026 92.00 93.00 90.00 92.00 21,627,500 0
18-Feb-2026 95.00 98.00 91.00 92.00 46,922,500 0
13-Feb-2026 86.00 103.00 84.00 95.00 303,383,700 0
12-Feb-2026 83.00 90.00 82.00 86.00 31,175,200 0
11-Feb-2026 81.00 86.00 81.00 82.00 37,558,300 0
10-Feb-2026 81.00 84.00 79.00 81.00 11,673,600 0
09-Feb-2026 78.00 82.00 77.00 80.00 9,700,100 0
06-Feb-2026 82.00 86.00 78.00 79.00 10,816,400 0
05-Feb-2026 83.00 83.00 81.00 82.00 5,884,100 0
04-Feb-2026 82.00 84.00 81.00 82.00 8,247,100 0
03-Feb-2026 83.00 88.00 78.00 81.00 23,581,600 0
02-Feb-2026 89.00 93.00 81.00 82.00 27,530,800 0
30-Jan-2026 76.00 95.00 76.00 89.00 77,895,400 0
29-Jan-2026 82.00 82.00 70.00 76.00 22,431,700 0
28-Jan-2026 90.00 90.00 79.00 82.00 27,960,200 0
27-Jan-2026 89.00 93.00 87.00 91.00 36,173,500 0
26-Jan-2026 89.00 93.00 88.00 90.00 22,452,200 0
23-Jan-2026 95.00 95.00 88.00 89.00 30,926,100 0
22-Jan-2026 98.00 103.00 94.00 94.00 72,120,500 0
21-Jan-2026 103.00 107.00 95.00 97.00 170,917,800 0
20-Jan-2026 112.00 114.00 100.00 102.00 130,133,800 0
19-Jan-2026 109.00 128.00 100.00 110.00 678,166,600 0
15-Jan-2026 87.00 114.00 86.00 109.00 430,098,400 0
14-Jan-2026 85.00 87.00 85.00 87.00 2,132,800 0
13-Jan-2026 87.00 87.00 85.00 85.00 6,722,200 0
12-Jan-2026 88.00 88.00 86.00 87.00 5,853,800 0
09-Jan-2026 88.00 88.00 87.00 88.00 2,228,900 0
08-Jan-2026 87.00 89.00 87.00 88.00 3,074,900 0
07-Jan-2026 89.00 89.00 87.00 87.00 6,675,800 0
06-Jan-2026 89.00 90.00 88.00 89.00 5,711,500 0
05-Jan-2026 88.00 89.00 87.00 89.00 10,875,700 0
02-Jan-2026 87.00 90.00 86.00 89.00 14,416,600 0
30-Dec-2025 87.00 88.00 86.00 87.00 3,392,500 0
29-Dec-2025 86.00 89.00 86.00 87.00 3,867,300 0
24-Dec-2025 86.00 89.00 85.00 87.00 4,281,700 0
23-Dec-2025 86.00 89.00 85.00 87.00 17,459,800 0
22-Dec-2025 87.00 87.00 85.00 86.00 2,613,900 0
19-Dec-2025 87.00 87.00 85.00 87.00 3,837,200 0
18-Dec-2025 87.00 87.00 86.00 87.00 3,387,400 0
17-Dec-2025 86.00 87.00 85.00 87.00 2,660,800 0
16-Dec-2025 87.00 87.00 85.00 86.00 3,447,000 0
15-Dec-2025 86.00 88.00 86.00 86.00 3,502,400 0
12-Dec-2025 87.00 88.00 86.00 86.00 2,936,900 0
11-Dec-2025 88.00 89.00 85.00 86.00 6,578,500 0
10-Dec-2025 89.00 89.00 87.00 88.00 6,506,600 0
09-Dec-2025 89.00 89.00 88.00 89.00 3,966,800 0
08-Dec-2025 88.00 90.00 86.00 88.00 9,484,200 0
05-Dec-2025 87.00 88.00 86.00 88.00 6,235,600 0
04-Dec-2025 87.00 87.00 85.00 87.00 5,077,700 0
03-Dec-2025 85.00 87.00 85.00 87.00 6,563,300 0
02-Dec-2025 85.00 89.00 84.00 85.00 27,615,900 0
01-Dec-2025 88.00 88.00 84.00 85.00 17,323,100 0
28-Nov-2025 89.00 89.00 88.00 88.00 3,486,000 0
27-Nov-2025 89.00 89.00 88.00 89.00 3,444,600 0
26-Nov-2025 90.00 90.00 88.00 88.00 3,918,200 0
25-Nov-2025 90.00 91.00 88.00 89.00 6,215,100 0
24-Nov-2025 91.00 91.00 88.00 90.00 7,413,000 0
21-Nov-2025 93.00 93.00 90.00 90.00 8,069,100 0
20-Nov-2025 93.00 94.00 91.00 92.00 10,370,200 0
19-Nov-2025 92.00 96.00 90.00 92.00 45,023,400 0
18-Nov-2025 91.00 94.00 89.00 92.00 22,356,800 0
17-Nov-2025 88.00 93.00 88.00 90.00 31,165,100 0
14-Nov-2025 90.00 90.00 88.00 88.00 4,479,600 0
13-Nov-2025 91.00 92.00 89.00 89.00 9,586,100 0
12-Nov-2025 87.00 91.00 87.00 90.00 27,017,600 0
11-Nov-2025 87.00 89.00 87.00 87.00 4,765,000 0
10-Nov-2025 88.00 89.00 87.00 87.00 6,269,700 0
07-Nov-2025 89.00 89.00 87.00 88.00 5,157,400 0
06-Nov-2025 88.00 89.00 87.00 88.00 4,724,900 0
05-Nov-2025 87.00 91.00 87.00 87.00 26,529,000 0
04-Nov-2025 89.00 90.00 87.00 87.00 4,389,500 0
03-Nov-2025 88.00 91.00 87.00 88.00 9,854,300 0
31-Oct-2025 90.00 92.00 87.00 87.00 32,667,800 0
30-Oct-2025 90.00 91.00 88.00 89.00 10,458,700 0
29-Oct-2025 87.00 92.00 86.00 89.00 32,579,300 0
28-Oct-2025 86.00 88.00 84.00 86.00 8,058,100 0
27-Oct-2025 86.00 87.00 84.00 85.00 6,544,400 0
24-Oct-2025 90.00 90.00 85.00 86.00 13,504,300 0
23-Oct-2025 86.00 97.00 86.00 89.00 97,416,600 0
22-Oct-2025 86.00 87.00 84.00 86.00 7,231,500 0
21-Oct-2025 83.00 90.00 83.00 85.00 24,398,000 0
20-Oct-2025 83.00 85.00 82.00 84.00 4,917,100 0
17-Oct-2025 84.00 85.00 81.00 83.00 6,072,700 0
16-Oct-2025 84.00 85.00 83.00 84.00 3,100,400 0
15-Oct-2025 83.00 86.00 81.00 83.00 8,626,600 0
14-Oct-2025 87.00 88.00 80.00 83.00 15,456,200 0
13-Oct-2025 87.00 89.00 86.00 87.00 8,046,200 0
10-Oct-2025 89.00 90.00 86.00 87.00 8,192,300 0
09-Oct-2025 87.00 95.00 86.00 88.00 45,602,400 0
08-Oct-2025 92.00 94.00 84.00 87.00 34,821,100 0
07-Oct-2025 89.00 96.00 89.00 91.00 98,738,700 0