PT Samcro Hyosung Adilestari Tbk Class A(ID:ACRO)
Rp48.000.00 (0.00%)
ID:ACRO
PT Samcro Hyosung Adilestari Tbk Class A historical prices
Rp48.00
At close:0.00 (0.00%)
PT Samcro Hyosung Adilestari Tbk Class A (ACRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.00% | 2,221,100 | 0.17 |
| Nov 10, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | +4.35% | 3,701,400 | 0.28 |
| Nov 09, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 0.00% | 1,030,600 | 0.08 |
| Nov 06, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | +2.22% | 2,051,500 | 0.14 |
| Nov 05, 2026 | 43.00 | 47.00 | 42.00 | 45.00 | 45.00 | +4.65% | 8,857,500 | 0.62 |
| Nov 04, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 0.00% | 1,339,600 | 0.09 |
| Nov 03, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,371,200 | 0.10 |
| Nov 02, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | +2.33% | 1,705,700 | 0.12 |
| Oct 30, 2026 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -4.44% | 4,727,900 | 0.33 |
| Oct 29, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 1,918,700 | 0.13 |
| Oct 28, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,539,700 | 0.11 |
| Oct 27, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,023,900 | 0.21 |
| Oct 26, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.00% | 2,797,500 | 0.19 |
| Oct 23, 2026 | 46.00 | 51.00 | 46.00 | 48.00 | 48.00 | +2.13% | 13,309,500 | 0.92 |
| Oct 22, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | +4.44% | 3,897,700 | 0.27 |
| Oct 21, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | +2.27% | 3,831,700 | 0.26 |
| Oct 20, 2026 | 42.00 | 49.00 | 40.00 | 44.00 | 44.00 | +4.76% | 11,538,000 | 0.79 |
| Oct 19, 2026 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | 0.00% | 6,495,100 | 0.42 |
| Oct 16, 2026 | 49.00 | 49.00 | 42.00 | 42.00 | 42.00 | -14.29% | 10,076,300 | 0.65 |
| Oct 15, 2026 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -3.92% | 6,292,200 | 0.40 |
| Oct 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 0.00% | 2,583,300 | 0.16 |
| Oct 13, 2026 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | 0.00% | 3,654,400 | 0.23 |
| Oct 12, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 4,826,200 | 0.31 |
| Oct 09, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | +1.92% | 4,917,400 | 0.31 |
| Oct 08, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 4,262,700 | 0.27 |
| Oct 07, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | +3.85% | 4,622,100 | 0.29 |
| Oct 06, 2026 | 51.00 | 56.00 | 50.00 | 52.00 | 52.00 | +4.00% | 19,217,500 | 1.20 |
| Oct 05, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,079,500 | 0.13 |
| Oct 02, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | 0.00% | 7,672,200 | 0.48 |
| Oct 01, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,929,300 | 0.23 |
| Sep 30, 2026 | 49.00 | 62.00 | 49.00 | 52.00 | 52.00 | +6.12% | 29,376,600 | 1.72 |
| Sep 29, 2026 | 50.00 | 51.00 | 42.00 | 49.00 | 49.00 | 0.00% | 20,402,200 | 1.22 |
| Sep 28, 2026 | 56.00 | 56.00 | 49.00 | 49.00 | 49.00 | -10.91% | 16,022,800 | 0.97 |
| Sep 25, 2026 | 63.00 | 63.00 | 54.00 | 55.00 | 55.00 | -11.29% | 32,731,400 | 2.03 |
| Sep 24, 2026 | 65.00 | 67.00 | 62.00 | 62.00 | 62.00 | -3.13% | 28,649,900 | 1.82 |
| Sep 23, 2026 | 61.00 | 76.00 | 61.00 | 64.00 | 64.00 | +4.92% | 308,257,600 | 28.33 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,403,000 | 0.40 |
| Sep 21, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 18,740,300 | 1.76 |
| Sep 18, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 6,276,700 | 0.59 |
| Sep 17, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 0.00% | 4,351,100 | 0.41 |
| Sep 16, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 3,125,000 | 0.29 |
| Sep 15, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | +1.56% | 2,774,100 | 0.26 |
| Sep 14, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,125,200 | 0.68 |
| Sep 11, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 5,125,400 | 0.49 |
| Sep 10, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 7,561,000 | 0.73 |
| Sep 09, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 0.00% | 6,343,200 | 0.61 |
| Sep 08, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 10,826,700 | 1.06 |
| Sep 07, 2026 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | +4.62% | 42,678,600 | 4.38 |
| Sep 04, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 5,608,300 | 0.58 |
| Sep 03, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 3,999,900 | 0.41 |
