PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia
· Delayed Price · Currency is IDR 400.00
-4.00 (-0.99%)
At close: Mar 6, 2026
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 392.00 | 410.00 | 392.00 | 404.00 | 404.00 | 3.06% | 76,506,100 |
| Mar 4, 2026 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -2.00% | 80,847,100 |
| Mar 3, 2026 | 390.00 | 404.00 | 388.00 | 400.00 | 400.00 | 2.56% | 107,375,700 |
| Mar 2, 2026 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.50% | 62,812,500 |
| Feb 27, 2026 | 396.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.01% | 268,898,800 |
| Feb 26, 2026 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | -0.50% | 96,840,500 |
| Feb 25, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | - | 50,148,800 |
| Feb 24, 2026 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 45,262,300 |
| Feb 23, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 88,406,600 |
| Feb 20, 2026 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | -0.50% | 60,053,600 |
| Feb 19, 2026 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | - | 70,792,900 |
| Feb 18, 2026 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 0.50% | 24,551,300 |
| Feb 13, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 26,305,900 |
| Feb 12, 2026 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | -1.47% | 17,403,900 |
| Feb 11, 2026 | 404.00 | 410.00 | 400.00 | 408.00 | 408.00 | 0.49% | 36,558,600 |
| Feb 10, 2026 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 19,079,700 |
| Feb 9, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 21,683,100 |
| Feb 6, 2026 | 404.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.49% | 33,247,600 |
| Feb 5, 2026 | 400.00 | 408.00 | 398.00 | 406.00 | 406.00 | 2.01% | 30,171,200 |
| Feb 4, 2026 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | -0.50% | 20,833,000 |
| Feb 3, 2026 | 396.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.01% | 30,343,000 |
| Feb 2, 2026 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | -1.00% | 27,047,900 |
| Jan 30, 2026 | 394.00 | 404.00 | 394.00 | 400.00 | 400.00 | 1.52% | 24,885,200 |
| Jan 29, 2026 | 392.00 | 400.00 | 352.00 | 394.00 | 394.00 | - | 97,320,300 |
| Jan 28, 2026 | 408.00 | 410.00 | 390.00 | 394.00 | 394.00 | -3.90% | 112,023,100 |
| Jan 27, 2026 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | -0.49% | 30,452,700 |
| Jan 26, 2026 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | -0.48% | 23,140,800 |
| Jan 23, 2026 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.48% | 19,755,600 |
| Jan 22, 2026 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 0.97% | 24,618,800 |
| Jan 21, 2026 | 418.00 | 420.00 | 408.00 | 412.00 | 412.00 | -1.44% | 45,310,800 |
| Jan 20, 2026 | 416.00 | 422.00 | 416.00 | 418.00 | 418.00 | 0.48% | 42,980,800 |
| Jan 19, 2026 | 414.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.97% | 27,739,200 |
| Jan 15, 2026 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 0.49% | 23,327,100 |
| Jan 14, 2026 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 33,474,800 |
| Jan 13, 2026 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 23,184,200 |
| Jan 12, 2026 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.48% | 28,961,100 |
| Jan 9, 2026 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | 0.49% | 14,794,900 |
| Jan 8, 2026 | 412.00 | 418.00 | 412.00 | 412.00 | 412.00 | - | 27,569,000 |
| Jan 7, 2026 | 416.00 | 420.00 | 412.00 | 412.00 | 412.00 | -0.96% | 29,016,200 |
| Jan 6, 2026 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.97% | 23,831,500 |
| Jan 5, 2026 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 28,337,100 |
| Jan 2, 2026 | 408.00 | 414.00 | 408.00 | 410.00 | 410.00 | - | 20,154,300 |
| Dec 30, 2025 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 19,075,000 |
| Dec 29, 2025 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | - | 15,373,100 |
| Dec 24, 2025 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | - | 24,983,300 |
| Dec 23, 2025 | 414.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.48% | 22,333,200 |
| Dec 22, 2025 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.48% | 19,759,900 |
| Dec 19, 2025 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.95% | 22,350,500 |
| Dec 18, 2025 | 414.00 | 424.00 | 414.00 | 420.00 | 420.00 | 1.94% | 44,864,600 |
| Dec 17, 2025 | 408.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 28,044,800 |
| Dec 16, 2025 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | -0.97% | 27,751,700 |
| Dec 15, 2025 | 412.00 | 414.00 | 402.00 | 412.00 | 412.00 | - | 39,864,000 |
| Dec 12, 2025 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.96% | 43,712,100 |
| Dec 11, 2025 | 418.00 | 422.00 | 414.00 | 416.00 | 416.00 | -0.48% | 50,689,000 |
| Dec 10, 2025 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 31,660,600 |
| Dec 9, 2025 | 422.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.47% | 23,389,400 |
| Dec 8, 2025 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 0.48% | 31,871,900 |
| Dec 5, 2025 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 16,975,600 |
| Dec 4, 2025 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | - | 23,636,000 |
| Dec 3, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | - | 26,521,800 |
| Dec 2, 2025 | 418.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.96% | 57,481,500 |
| Dec 1, 2025 | 418.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.48% | 69,207,600 |
| Nov 28, 2025 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 30,341,300 |
| Nov 27, 2025 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.48% | 37,600,400 |
| Nov 26, 2025 | 420.00 | 424.00 | 416.00 | 418.00 | 418.00 | -0.48% | 59,849,800 |
| Nov 25, 2025 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.87% | 60,633,200 |
| Nov 24, 2025 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.94% | 29,206,500 |
| Nov 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.47% | 39,806,000 |
| Nov 20, 2025 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 17,467,100 |
| Nov 19, 2025 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.47% | 18,483,100 |
| Nov 18, 2025 | 430.00 | 432.00 | 426.00 | 428.00 | 428.00 | -0.47% | 25,657,300 |
| Nov 17, 2025 | 422.00 | 432.00 | 422.00 | 430.00 | 430.00 | 1.90% | 38,926,200 |
| Nov 14, 2025 | 436.00 | 438.00 | 422.00 | 422.00 | 422.00 | -3.21% | 90,182,700 |
| Nov 13, 2025 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.91% | 33,220,400 |
| Nov 12, 2025 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 0.46% | 34,622,100 |
| Nov 11, 2025 | 452.00 | 452.00 | 438.00 | 438.00 | 438.00 | -2.67% | 76,955,500 |
| Nov 10, 2025 | 458.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.75% | 53,140,100 |
| Nov 7, 2025 | 446.00 | 464.00 | 446.00 | 458.00 | 458.00 | 2.69% | 93,749,800 |
| Nov 6, 2025 | 440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1.36% | 44,090,000 |
| Nov 5, 2025 | 440.00 | 446.00 | 436.00 | 440.00 | 440.00 | - | 41,866,000 |
| Nov 4, 2025 | 444.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.35% | 41,163,400 |
| Nov 3, 2025 | 444.00 | 450.00 | 440.00 | 446.00 | 446.00 | 0.45% | 45,275,800 |
| Oct 31, 2025 | 456.00 | 458.00 | 442.00 | 444.00 | 444.00 | -2.63% | 60,801,400 |
| Oct 30, 2025 | 460.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.87% | 45,370,800 |
| Oct 29, 2025 | 454.00 | 464.00 | 452.00 | 460.00 | 460.00 | 2.22% | 100,680,100 |
| Oct 28, 2025 | 454.00 | 460.00 | 448.00 | 450.00 | 450.00 | - | 43,436,400 |
| Oct 27, 2025 | 446.00 | 460.00 | 436.00 | 450.00 | 450.00 | 1.35% | 95,923,300 |
| Oct 24, 2025 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | -2.20% | 53,095,300 |
| Oct 23, 2025 | 448.00 | 464.00 | 444.00 | 454.00 | 454.00 | 2.25% | 125,388,100 |
| Oct 22, 2025 | 430.00 | 458.00 | 426.00 | 444.00 | 444.00 | 3.74% | 193,759,400 |
| Oct 21, 2025 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.94% | 25,930,300 |
| Oct 20, 2025 | 418.00 | 430.00 | 418.00 | 424.00 | 424.00 | 1.92% | 30,190,200 |
| Oct 17, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | -0.95% | 30,971,800 |
| Oct 16, 2025 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | -4.55% | 88,095,800 |
| Oct 15, 2025 | 418.00 | 440.00 | 412.00 | 440.00 | 440.00 | 5.26% | 147,185,700 |
| Oct 14, 2025 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | -0.95% | 42,559,300 |
| Oct 13, 2025 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.94% | 26,761,200 |
| Oct 10, 2025 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | -0.47% | 18,599,300 |
| Oct 9, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1.42% | 30,031,300 |
| Oct 8, 2025 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | -0.47% | 39,361,700 |