PT Acset Indonusa Tbk(ID:ACST)
Rp76.00-3.00 (-2.56%)
ID:ACST
PT Acset Indonusa Tbk historical prices
Rp76.00
At close:-3.00 (-2.56%)
PT Acset Indonusa Tbk (ACST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 696,100 | 0.66 |
| Nov 09, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | +1.28% | 1,467,600 | 1.41 |
| Nov 06, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | +2.63% | 185,200 | 0.18 |
| Nov 05, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | +2.70% | 329,500 | 0.32 |
| Nov 04, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | +1.37% | 90,800 | 0.09 |
| Nov 03, 2026 | 73.00 | 80.00 | 73.00 | 73.00 | 73.00 | +0.00% | 532,000 | 0.52 |
| Nov 02, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | +0.00% | 69,900 | 0.07 |
| Oct 30, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | +1.39% | 627,300 | 0.61 |
| Oct 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00% | 394,300 | 0.39 |
| Oct 28, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | +0.00% | 117,200 | 0.11 |
| Oct 27, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -10.00% | 1,411,100 | 1.39 |
| Oct 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | +9.59% | 400,600 | 0.39 |
| Oct 23, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | +2.82% | 51,800 | 0.05 |
| Oct 22, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | +0.00% | 317,700 | 0.31 |
| Oct 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 268,600 | 0.26 |
| Oct 20, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | +9.09% | 559,000 | 0.54 |
| Oct 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 733,100 | 0.72 |
| Oct 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 871,200 | 0.86 |
| Oct 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 925,300 | 0.92 |
| Oct 14, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | +0.00% | 479,100 | 0.48 |
| Oct 13, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | +0.00% | 273,000 | 0.27 |
| Oct 12, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | +2.70% | 611,500 | 0.61 |
| Oct 09, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -9.76% | 6,327,400 | 7.02 |
| Oct 08, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -5.75% | 805,100 | 0.90 |
| Oct 07, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 514,200 | 0.58 |
| Oct 06, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 903,900 | 1.03 |
| Oct 05, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 794,700 | 0.92 |
| Oct 02, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 208,200 | 0.24 |
| Oct 01, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | +3.37% | 139,200 | 0.16 |
| Sep 30, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | +2.30% | 219,600 | 0.25 |
| Sep 29, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | -3.33% | 489,600 | 0.56 |
| Sep 28, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -9.09% | 3,047,900 | 3.68 |
| Sep 25, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 157,300 | 0.19 |
| Sep 24, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | +0.98% | 1,695,700 | 2.09 |
| Sep 23, 2026 | 91.00 | 102.00 | 91.00 | 102.00 | 102.00 | +9.68% | 2,067,800 | 2.65 |
| Sep 22, 2026 | 103.00 | 103.00 | 93.00 | 93.00 | 93.00 | -9.71% | 2,070,000 | 2.73 |
| Sep 21, 2026 | 112.00 | 112.00 | 103.00 | 103.00 | 103.00 | -9.65% | 681,700 | 0.91 |
| Sep 18, 2026 | 106.00 | 115.00 | 106.00 | 114.00 | 114.00 | +8.57% | 1,871,700 | 2.59 |
| Sep 17, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 313,000 | 0.43 |
| Sep 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,096,400 | 1.56 |
| Sep 15, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | +3.85% | 758,200 | 1.09 |
| Sep 14, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 104.00 | -9.57% | 2,104,900 | 3.15 |
| Sep 11, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -9.45% | 1,713,500 | 2.67 |
| Sep 10, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | +8.55% | 8,408,800 | 16.50 |
| Sep 09, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | +9.35% | 7,830,900 | 20.17 |
| Sep 08, 2026 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | +9.18% | 4,244,000 | 12.85 |
| Sep 07, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | +5.38% | 1,409,100 | 4.47 |
| Sep 04, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | +3.33% | 1,019,000 | 3.29 |
| Sep 03, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | +2.27% | 731,100 | 2.43 |
| Sep 02, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | +1.15% | 225,000 | 0.74 |
