PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia
· Delayed Price · Currency is IDR 376.00
+8.00 (2.17%)
Apr 29, 2026, 9:40 AM WIB
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 368.00 | 374.00 | 368.00 | 374.00 | - | 1.63% | 1,651,100 |
| Apr 28, 2026 | 386.00 | 388.00 | 366.00 | 368.00 | 368.00 | -4.66% | 48,127,900 |
| Apr 27, 2026 | 386.00 | 390.00 | 378.00 | 386.00 | 386.00 | -1.03% | 25,689,700 |
| Apr 24, 2026 | 396.00 | 398.00 | 380.00 | 390.00 | 390.00 | -1.52% | 31,195,800 |
| Apr 23, 2026 | 396.00 | 406.00 | 392.00 | 396.00 | 396.00 | 0.51% | 57,352,800 |
| Apr 22, 2026 | 388.00 | 398.00 | 384.00 | 394.00 | 394.00 | 2.07% | 45,921,300 |
| Apr 21, 2026 | 372.00 | 386.00 | 372.00 | 386.00 | 386.00 | 3.76% | 41,834,800 |
| Apr 20, 2026 | 380.00 | 384.00 | 370.00 | 372.00 | 372.00 | -1.06% | 37,832,600 |
| Apr 17, 2026 | 370.00 | 386.00 | 370.00 | 376.00 | 376.00 | 2.73% | 76,103,600 |
| Apr 16, 2026 | 362.00 | 368.00 | 358.00 | 366.00 | 366.00 | 2.23% | 38,249,400 |
| Apr 15, 2026 | 360.00 | 364.00 | 356.00 | 358.00 | 358.00 | - | 49,644,100 |
| Apr 14, 2026 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1.13% | 57,700,400 |
| Apr 13, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -0.56% | 28,461,300 |
| Apr 10, 2026 | 350.00 | 358.00 | 348.00 | 356.00 | 356.00 | 1.71% | 38,940,400 |
| Apr 9, 2026 | 358.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.23% | 55,581,200 |
| Apr 8, 2026 | 360.00 | 364.00 | 354.00 | 358.00 | 358.00 | 0.56% | 81,492,400 |
| Apr 7, 2026 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | - | 13,751,300 |
| Apr 6, 2026 | 364.00 | 366.00 | 356.00 | 356.00 | 356.00 | -2.20% | 34,176,600 |
| Apr 2, 2026 | 376.00 | 378.00 | 362.00 | 364.00 | 364.00 | -3.19% | 40,416,300 |
| Apr 1, 2026 | 380.00 | 384.00 | 374.00 | 376.00 | 376.00 | -0.53% | 33,735,000 |
| Mar 31, 2026 | 376.00 | 384.00 | 374.00 | 378.00 | 378.00 | 0.53% | 53,745,700 |
| Mar 30, 2026 | 378.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 36,575,200 |
| Mar 27, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 23,810,900 |
| Mar 26, 2026 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 1.59% | 38,084,300 |
| Mar 25, 2026 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.05% | 58,877,400 |
| Mar 17, 2026 | 380.00 | 386.00 | 376.00 | 382.00 | 382.00 | 0.53% | 25,871,300 |
| Mar 16, 2026 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 21,616,300 |
| Mar 13, 2026 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | -2.55% | 29,314,000 |
| Mar 12, 2026 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.55% | 15,925,900 |
| Mar 11, 2026 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 11,392,000 |
| Mar 10, 2026 | 382.00 | 394.00 | 378.00 | 394.00 | 394.00 | 4.79% | 42,790,100 |
| Mar 9, 2026 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | -6.00% | 81,762,200 |
| Mar 6, 2026 | 400.00 | 404.00 | 394.00 | 400.00 | 400.00 | -0.99% | 34,823,600 |
| 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 |