PT Ace Oldfields Tbk(ID:KUAS)
Rp57.000.00 (0.00%)
ID:KUAS
PT Ace Oldfields Tbk historical prices
Rp57.00
At close:0.00 (0.00%)
PT Ace Oldfields Tbk (KUAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 0.00% | 3,832,700 | 0.12 |
| Nov 10, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,047,900 | 0.16 |
| Nov 09, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 3,397,500 | 0.10 |
| Nov 06, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | -4.92% | 8,758,900 | 0.27 |
| Nov 05, 2026 | 54.00 | 67.00 | 54.00 | 61.00 | 61.00 | +12.96% | 41,769,398 | 1.29 |
| Nov 04, 2026 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 5,956,600 | 0.18 |
| Nov 03, 2026 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | -6.45% | 6,635,900 | 0.20 |
| Nov 02, 2026 | 63.00 | 65.00 | 59.00 | 62.00 | 62.00 | -1.59% | 11,002,300 | 0.34 |
| Oct 30, 2026 | 63.00 | 67.00 | 63.00 | 63.00 | 63.00 | -5.97% | 8,088,300 | 0.25 |
| Oct 29, 2026 | 74.00 | 74.00 | 67.00 | 67.00 | 67.00 | -6.94% | 17,944,800 | 0.56 |
| Oct 28, 2026 | 71.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 33,455,000 | 1.05 |
| Oct 27, 2026 | 81.00 | 88.00 | 75.00 | 75.00 | 75.00 | -6.25% | 67,307,700 | 2.19 |
| Oct 26, 2026 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,683,700 | 0.15 |
| Oct 23, 2026 | 80.00 | 87.00 | 79.00 | 81.00 | 81.00 | +1.25% | 15,545,600 | 0.50 |
| Oct 22, 2026 | 77.00 | 82.00 | 75.00 | 80.00 | 80.00 | +3.90% | 7,625,500 | 0.25 |
| Oct 21, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | -2.53% | 3,995,100 | 0.13 |
| Oct 20, 2026 | 68.00 | 84.00 | 67.00 | 79.00 | 79.00 | +12.86% | 17,485,500 | 0.57 |
| Oct 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.67% | 2,084,100 | 0.07 |
| Oct 16, 2026 | 75.00 | 82.00 | 75.00 | 75.00 | 75.00 | -14.77% | 10,215,900 | 0.33 |
| Oct 15, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 4,244,100 | 0.14 |
| Oct 14, 2026 | 88.00 | 93.00 | 87.00 | 89.00 | 89.00 | +2.30% | 21,841,300 | 0.71 |
| Oct 13, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,416,300 | 0.14 |
| Oct 12, 2026 | 89.00 | 90.00 | 85.00 | 88.00 | 88.00 | -1.12% | 8,336,300 | 0.27 |
| Oct 09, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 0.00% | 3,678,700 | 0.12 |
| Oct 08, 2026 | 91.00 | 93.00 | 89.00 | 89.00 | 89.00 | -1.11% | 8,173,800 | 0.26 |
| Oct 07, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 4,073,600 | 0.13 |
| Oct 06, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | +1.11% | 6,452,500 | 0.20 |
| Oct 05, 2026 | 87.00 | 91.00 | 86.00 | 90.00 | 90.00 | +4.65% | 6,868,200 | 0.21 |
| Oct 02, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 5,471,200 | 0.16 |
| Oct 01, 2026 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 9,621,700 | 0.27 |
| Sep 30, 2026 | 89.00 | 92.00 | 87.00 | 90.00 | 90.00 | -8.16% | 26,592,100 | 0.74 |
| Sep 29, 2026 | 83.00 | 100.00 | 80.00 | 98.00 | 98.00 | +16.67% | 35,132,700 | 0.99 |
| Sep 28, 2026 | 88.00 | 88.00 | 79.00 | 84.00 | 84.00 | -4.55% | 16,104,700 | 0.46 |
| Sep 25, 2026 | 103.00 | 114.00 | 88.00 | 88.00 | 88.00 | -12.87% | 147,852,900 | 4.47 |
| Sep 24, 2026 | 99.00 | 104.00 | 98.00 | 101.00 | 101.00 | +3.06% | 23,425,300 | 0.71 |
| Sep 23, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 8,292,200 | 0.25 |
| Sep 22, 2026 | 99.00 | 106.00 | 97.00 | 99.00 | 99.00 | -1.00% | 59,884,200 | 1.87 |
| Sep 21, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | 0.00% | 6,986,400 | 0.21 |
| Sep 18, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | +1.01% | 6,694,100 | 0.20 |
| Sep 17, 2026 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | 0.00% | 12,368,800 | 0.38 |
| Sep 16, 2026 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 10,903,800 | 0.33 |
| Sep 15, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | +1.01% | 15,694,300 | 0.48 |
| Sep 14, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 9,033,300 | 0.27 |
| Sep 11, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 10,785,000 | 0.33 |
| Sep 10, 2026 | 101.00 | 111.00 | 100.00 | 102.00 | 102.00 | +2.00% | 81,306,900 | 2.51 |
| Sep 09, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 20,985,000 | 0.64 |
| Sep 08, 2026 | 106.00 | 107.00 | 98.00 | 102.00 | 102.00 | -3.77% | 80,237,500 | 2.47 |
| Sep 07, 2026 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | -1.85% | 62,941,900 | 1.97 |
| Sep 04, 2026 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | -5.26% | 42,074,800 | 1.29 |
| Sep 03, 2026 | 111.00 | 117.00 | 106.00 | 114.00 | 114.00 | +12.87% | 364,906,800 | 13.35 |
