PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia
· Delayed Price · Currency is IDR 420.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 430.00 | 434.00 | 422.00 | 424.00 | 424.00 | -0.93% | 36,588,700 |
| Oct 6, 2025 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | -0.47% | 46,850,100 |
| Oct 3, 2025 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 1.90% | 32,246,100 |
| Oct 2, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | - | 34,412,500 |
| Oct 1, 2025 | 432.00 | 436.00 | 420.00 | 422.00 | 422.00 | -1.86% | 70,170,200 |
| Sep 30, 2025 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.92% | 34,009,700 |
| Sep 29, 2025 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.93% | 34,463,100 |
| Sep 26, 2025 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 1.90% | 37,341,600 |
| Sep 25, 2025 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 32,008,800 |
| Sep 24, 2025 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.93% | 22,971,700 |
| Sep 23, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.47% | 43,041,300 |
| Sep 22, 2025 | 432.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 51,187,700 |
| Sep 19, 2025 | 436.00 | 438.00 | 432.00 | 432.00 | 432.00 | -0.92% | 17,802,300 |
| Sep 18, 2025 | 448.00 | 448.00 | 434.00 | 436.00 | 436.00 | -2.24% | 38,849,900 |
| Sep 17, 2025 | 440.00 | 450.00 | 436.00 | 446.00 | 446.00 | 2.29% | 85,559,900 |
| Sep 16, 2025 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | -0.91% | 57,449,000 |
| Sep 15, 2025 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 1.38% | 32,943,600 |
| Sep 12, 2025 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | - | 22,693,400 |
| Sep 11, 2025 | 432.00 | 444.00 | 432.00 | 434.00 | 434.00 | 0.93% | 63,364,400 |
| Sep 10, 2025 | 424.00 | 438.00 | 424.00 | 430.00 | 430.00 | 1.42% | 57,305,200 |
| Sep 9, 2025 | 430.00 | 432.00 | 420.00 | 424.00 | 424.00 | -1.85% | 78,211,300 |
| Sep 8, 2025 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | -1.82% | 68,998,800 |
| Sep 4, 2025 | 438.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.92% | 50,209,300 |
| Sep 3, 2025 | 444.00 | 446.00 | 434.00 | 436.00 | 436.00 | -1.36% | 75,954,900 |
| Sep 2, 2025 | 444.00 | 454.00 | 438.00 | 442.00 | 442.00 | -0.45% | 73,219,700 |
| Sep 1, 2025 | 446.00 | 454.00 | 432.00 | 444.00 | 444.00 | -2.63% | 64,992,700 |
| Aug 29, 2025 | 466.00 | 466.00 | 450.00 | 456.00 | 456.00 | -2.15% | 65,847,000 |
| Aug 28, 2025 | 458.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1.75% | 35,585,800 |
| Aug 27, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.43% | 22,523,300 |
| Aug 26, 2025 | 460.00 | 464.00 | 458.00 | 460.00 | 460.00 | - | 27,424,800 |
| Aug 25, 2025 | 456.00 | 464.00 | 456.00 | 460.00 | 460.00 | 0.88% | 54,222,400 |
| Aug 22, 2025 | 464.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.87% | 47,923,300 |
| Aug 21, 2025 | 456.00 | 466.00 | 456.00 | 460.00 | 460.00 | 0.88% | 44,021,800 |
| Aug 20, 2025 | 458.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.44% | 67,306,800 |
| Aug 19, 2025 | 472.00 | 474.00 | 458.00 | 458.00 | 458.00 | -2.97% | 107,059,900 |
| Aug 15, 2025 | 482.00 | 484.00 | 472.00 | 472.00 | 472.00 | -2.07% | 61,036,600 |
| Aug 14, 2025 | 482.00 | 484.00 | 476.00 | 482.00 | 482.00 | 0.42% | 91,985,300 |
| Aug 13, 2025 | 480.00 | 494.00 | 480.00 | 480.00 | 480.00 | 0.42% | 98,837,600 |
| Aug 12, 2025 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.42% | 50,760,000 |
| Aug 11, 2025 | 472.00 | 480.00 | 470.00 | 476.00 | 476.00 | 0.42% | 54,847,900 |
| Aug 8, 2025 | 482.00 | 482.00 | 472.00 | 474.00 | 474.00 | -1.66% | 29,119,200 |
| Aug 7, 2025 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.41% | 28,350,800 |
| Aug 6, 2025 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | - | 41,450,500 |
| Aug 5, 2025 | 476.00 | 486.00 | 472.00 | 484.00 | 484.00 | 1.68% | 52,434,000 |
| Aug 4, 2025 | 472.00 | 478.00 | 470.00 | 476.00 | 476.00 | 0.85% | 33,112,300 |
| Aug 1, 2025 | 470.00 | 476.00 | 470.00 | 472.00 | 472.00 | 0.43% | 38,481,500 |
| Jul 31, 2025 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | -0.84% | 29,673,200 |
| Jul 30, 2025 | 482.00 | 482.00 | 472.00 | 474.00 | 474.00 | -0.84% | 25,482,300 |
| Jul 29, 2025 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 1.27% | 44,490,300 |
| Jul 28, 2025 | 476.00 | 478.00 | 470.00 | 472.00 | 472.00 | -0.42% | 43,282,800 |
| Jul 25, 2025 | 476.00 | 482.00 | 472.00 | 474.00 | 474.00 | -0.42% | 30,280,700 |
| Jul 24, 2025 | 474.00 | 484.00 | 474.00 | 476.00 | 476.00 | 0.42% | 50,065,000 |
| Jul 23, 2025 | 472.00 | 478.00 | 470.00 | 474.00 | 474.00 | 0.42% | 37,289,000 |
| Jul 22, 2025 | 484.00 | 484.00 | 470.00 | 472.00 | 472.00 | -2.07% | 80,287,000 |
| Jul 21, 2025 | 490.00 | 494.00 | 482.00 | 482.00 | 482.00 | -1.63% | 47,191,500 |
| Jul 18, 2025 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.41% | 21,937,900 |
| Jul 17, 2025 | 494.00 | 505.00 | 490.00 | 492.00 | 492.00 | - | 56,526,300 |