PT ACE Hardware Indonesia Tbk(ID:ACES)
Rp336.000.00 (0.00%)
ID:ACES
PT ACE Hardware Indonesia Tbk historical prices
Rp336.00
At close:0.00 (0.00%)
PT ACE Hardware Indonesia Tbk (ACES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 336.00 | 342.00 | 334.00 | 336.00 | 336.00 | 0.00% | 16,779,199 | 0.56 |
| Nov 10, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -0.59% | 17,141,199 | 0.58 |
| Nov 09, 2026 | 338.00 | 346.00 | 336.00 | 342.00 | 342.00 | +1.18% | 18,539,801 | 0.63 |
| Nov 06, 2026 | 334.00 | 340.00 | 332.00 | 338.00 | 338.00 | +1.20% | 25,975,801 | 0.88 |
| Nov 05, 2026 | 334.00 | 340.00 | 330.00 | 334.00 | 334.00 | +0.60% | 11,060,500 | 0.37 |
| Nov 04, 2026 | 328.00 | 336.00 | 328.00 | 332.00 | 332.00 | +1.84% | 30,345,500 | 1.02 |
| Nov 03, 2026 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.61% | 43,492,500 | 1.48 |
| Nov 02, 2026 | 328.00 | 334.00 | 322.00 | 328.00 | 328.00 | +1.23% | 35,758,000 | 1.22 |
| Oct 30, 2026 | 320.00 | 328.00 | 318.00 | 324.00 | 324.00 | +1.25% | 25,298,600 | 0.87 |
| Oct 29, 2026 | 332.00 | 336.00 | 318.00 | 320.00 | 320.00 | -3.03% | 25,254,400 | 0.87 |
| Oct 28, 2026 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | +3.13% | 59,005,300 | 2.07 |
| Oct 27, 2026 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | -4.76% | 132,461,500 | 4.99 |
| Oct 26, 2026 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 10,089,700 | 0.38 |
| Oct 23, 2026 | 344.00 | 348.00 | 338.00 | 342.00 | 342.00 | -0.58% | 14,610,700 | 0.55 |
| Oct 22, 2026 | 336.00 | 352.00 | 332.00 | 344.00 | 344.00 | +1.78% | 22,363,300 | 0.85 |
| Oct 21, 2026 | 340.00 | 344.00 | 332.00 | 338.00 | 338.00 | +1.20% | 35,028,400 | 1.35 |
| Oct 20, 2026 | 322.00 | 338.00 | 322.00 | 334.00 | 334.00 | +3.73% | 26,920,900 | 1.03 |
| Oct 19, 2026 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | -1.83% | 80,615,700 | 3.23 |
| Oct 16, 2026 | 320.00 | 348.00 | 318.00 | 328.00 | 328.00 | -10.38% | 74,346,300 | 3.11 |
| Oct 15, 2026 | 340.00 | 378.00 | 332.00 | 366.00 | 366.00 | +7.02% | 264,963,180 | 13.30 |
| Oct 14, 2026 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | +5.56% | 26,383,000 | 1.34 |
| Oct 13, 2026 | 320.00 | 324.00 | 308.00 | 324.00 | 324.00 | +1.89% | 53,855,100 | 2.84 |
| Oct 12, 2026 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | -2.45% | 61,045,100 | 3.37 |
| Oct 09, 2026 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | -0.61% | 12,283,500 | 0.68 |
| Oct 08, 2026 | 326.00 | 330.00 | 322.00 | 328.00 | 328.00 | +1.23% | 12,210,600 | 0.67 |
| Oct 07, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.00% | 18,834,900 | 1.05 |
| Oct 06, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 23,564,800 | 1.32 |
| Oct 05, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | +1.24% | 21,859,800 | 1.22 |
| Oct 02, 2026 | 324.00 | 328.00 | 318.00 | 322.00 | 322.00 | -0.62% | 28,765,500 | 1.63 |
| Oct 01, 2026 | 332.00 | 334.00 | 322.00 | 324.00 | 324.00 | -2.99% | 25,711,600 | 1.47 |
| Sep 30, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -2.34% | 23,116,900 | 1.33 |
| Sep 29, 2026 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 0.00% | 12,461,000 | 0.72 |
| Sep 28, 2026 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 0.00% | 7,686,300 | 0.44 |
| Sep 25, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 6,368,100 | 0.35 |
| Sep 24, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | -1.15% | 10,128,900 | 0.56 |
| Sep 23, 2026 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | +2.35% | 11,435,100 | 0.63 |
| Sep 22, 2026 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -1.73% | 18,467,200 | 1.01 |
| Sep 21, 2026 | 348.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.14% | 12,709,400 | 0.69 |
| Sep 18, 2026 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 14,295,900 | 0.77 |
| Sep 17, 2026 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | +0.57% | 7,562,100 | 0.40 |
| Sep 16, 2026 | 354.00 | 358.00 | 340.00 | 350.00 | 350.00 | -1.13% | 51,471,900 | 2.72 |
| Sep 15, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.00% | 22,481,500 | 1.19 |
| Sep 14, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | +0.57% | 12,763,300 | 0.66 |
| Sep 11, 2026 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 0.00% | 17,178,500 | 0.90 |
| Sep 10, 2026 | 354.00 | 360.00 | 352.00 | 352.00 | 352.00 | -0.56% | 17,515,400 | 0.89 |
| Sep 09, 2026 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.56% | 11,695,700 | 0.58 |
| Sep 08, 2026 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.56% | 8,543,700 | 0.42 |
| Sep 07, 2026 | 358.00 | 360.00 | 350.00 | 358.00 | 358.00 | 0.00% | 16,629,699 | 0.79 |
| Sep 04, 2026 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | +0.56% | 15,197,800 | 0.70 |
| Sep 03, 2026 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | +1.71% | 32,366,800 | 1.49 |
