PT Acset Indonusa Tbk (IDX:ACST)
Indonesia
· Delayed Price · Currency is IDR 116.00
-1.00 (-0.85%)
Mar 6, 2026, 3:33 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2.63% | 2,453,000 |
| Mar 4, 2026 | 125.00 | 125.00 | 112.00 | 114.00 | 114.00 | -7.32% | 8,287,000 |
| Mar 3, 2026 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 2,709,800 |
| Mar 2, 2026 | 123.00 | 128.00 | 122.00 | 122.00 | 122.00 | -4.69% | 5,474,200 |
| Feb 27, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 1,653,900 |
| Feb 26, 2026 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | -1.53% | 3,227,800 |
| Feb 25, 2026 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 3,381,200 |
| Feb 24, 2026 | 129.00 | 138.00 | 128.00 | 130.00 | 130.00 | 0.78% | 14,741,900 |
| Feb 23, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 4,791,000 |
| Feb 20, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 2,380,100 |
| Feb 19, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 2,120,700 |
| Feb 18, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 2,771,900 |
| Feb 13, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -1.50% | 2,539,700 |
| Feb 12, 2026 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 3.10% | 13,378,700 |
| Feb 11, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 4,545,600 |
| Feb 10, 2026 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | - | 5,415,800 |
| Feb 9, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | 2,053,300 |
| Feb 6, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,853,400 |
| Feb 5, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.97% | 4,780,100 |
| Feb 4, 2026 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | - | 4,007,800 |
| Feb 3, 2026 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 3.28% | 5,498,500 |
| Feb 2, 2026 | 131.00 | 133.00 | 119.00 | 122.00 | 122.00 | -6.87% | 11,704,000 |
| Jan 30, 2026 | 129.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1.55% | 6,339,300 |
| Jan 29, 2026 | 136.00 | 136.00 | 116.00 | 129.00 | 129.00 | -5.15% | 21,898,400 |
| Jan 28, 2026 | 144.00 | 144.00 | 130.00 | 136.00 | 136.00 | -7.48% | 28,807,000 |
| Jan 27, 2026 | 144.00 | 148.00 | 141.00 | 147.00 | 147.00 | 2.08% | 10,820,800 |
| Jan 26, 2026 | 147.00 | 150.00 | 141.00 | 144.00 | 144.00 | -2.04% | 12,336,800 |
| Jan 23, 2026 | 153.00 | 154.00 | 143.00 | 147.00 | 147.00 | -3.29% | 16,309,700 |
| Jan 22, 2026 | 152.00 | 161.00 | 151.00 | 152.00 | 152.00 | -2.56% | 21,700,700 |
| Jan 21, 2026 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.89% | 20,647,100 |
| Jan 20, 2026 | 162.00 | 165.00 | 156.00 | 159.00 | 159.00 | -1.24% | 24,736,600 |
| Jan 19, 2026 | 167.00 | 170.00 | 153.00 | 161.00 | 161.00 | -3.59% | 59,999,400 |
| Jan 15, 2026 | 187.00 | 189.00 | 163.00 | 167.00 | 167.00 | -10.70% | 125,879,500 |
| Jan 14, 2026 | 157.00 | 194.00 | 157.00 | 187.00 | 187.00 | 19.11% | 574,146,300 |
| Jan 13, 2026 | 136.00 | 165.00 | 136.00 | 157.00 | 157.00 | 15.44% | 181,657,500 |
| Jan 12, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 0.74% | 7,746,300 |
| Jan 9, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 4,953,800 |
| Jan 8, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 3,913,300 |
| Jan 7, 2026 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 4,449,700 |
| Jan 6, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.74% | 3,473,600 |
| Jan 5, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,625,800 |
| Jan 2, 2026 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 0.74% | 6,658,500 |
| Dec 30, 2025 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 3,995,200 |
| Dec 29, 2025 | 132.00 | 138.00 | 132.00 | 136.00 | 136.00 | 3.03% | 7,640,900 |
| Dec 24, 2025 | 138.00 | 140.00 | 131.00 | 132.00 | 132.00 | -3.65% | 13,008,600 |
| Dec 23, 2025 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | -2.84% | 7,892,700 |
| Dec 22, 2025 | 137.00 | 149.00 | 134.00 | 141.00 | 141.00 | 3.68% | 34,266,000 |
| Dec 19, 2025 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 2,792,300 |
| Dec 18, 2025 | 139.00 | 142.00 | 135.00 | 137.00 | 137.00 | -1.44% | 6,450,000 |
| Dec 17, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 7,289,800 |
| Dec 16, 2025 | 138.00 | 143.00 | 136.00 | 140.00 | 140.00 | 1.45% | 11,548,700 |
| Dec 15, 2025 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 2.22% | 8,045,700 |
| Dec 12, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 2,958,500 |
| Dec 11, 2025 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | - | 6,511,000 |
| Dec 10, 2025 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 0.74% | 3,549,300 |
| Dec 9, 2025 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 2,940,900 |
| Dec 8, 2025 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 2,592,600 |
| Dec 5, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 2,848,900 |
| Dec 4, 2025 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 3,648,400 |
| Dec 3, 2025 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 4,443,100 |
| Dec 2, 2025 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 5,122,200 |
| Dec 1, 2025 | 140.00 | 141.00 | 130.00 | 133.00 | 133.00 | -4.32% | 9,585,600 |
| Nov 28, 2025 | 142.00 | 147.00 | 138.00 | 139.00 | 139.00 | -2.11% | 9,723,200 |
| Nov 27, 2025 | 135.00 | 144.00 | 134.00 | 142.00 | 142.00 | 5.19% | 17,440,300 |
| Nov 26, 2025 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 2,033,600 |
| Nov 25, 2025 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | -0.74% | 4,584,200 |
| Nov 24, 2025 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 0.74% | 4,321,000 |
| Nov 21, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.88% | 7,017,100 |
| Nov 20, 2025 | 146.00 | 146.00 | 136.00 | 139.00 | 139.00 | -2.80% | 20,841,900 |
| Nov 19, 2025 | 132.00 | 153.00 | 130.00 | 143.00 | 143.00 | 9.16% | 138,234,600 |
| Nov 18, 2025 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.24% | 3,144,700 |
| Nov 17, 2025 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1.52% | 4,209,100 |
| Nov 14, 2025 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 2,471,000 |
| Nov 13, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 2,467,000 |
| Nov 12, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 1,820,300 |
| Nov 11, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 2,449,700 |
| Nov 10, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 2,179,000 |
| Nov 7, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 1,298,300 |
| Nov 6, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,977,700 |
| Nov 5, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 3,276,300 |
| Nov 4, 2025 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,681,500 |
| Nov 3, 2025 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 1.54% | 5,627,400 |
| Oct 31, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 3,323,100 |
| Oct 30, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.94% | 6,361,400 |
| Oct 29, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 2,075,500 |
| Oct 28, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | - | 2,620,100 |
| Oct 27, 2025 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | -0.74% | 7,139,400 |
| Oct 24, 2025 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 5,065,000 |
| Oct 23, 2025 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 4.51% | 22,969,000 |
| Oct 22, 2025 | 137.00 | 138.00 | 128.00 | 133.00 | 133.00 | -2.21% | 19,001,600 |
| Oct 21, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 2.26% | 2,726,600 |
| Oct 20, 2025 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 4,707,200 |
| Oct 17, 2025 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | 3,487,300 |
| Oct 16, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 1,317,000 |
| Oct 15, 2025 | 137.00 | 139.00 | 131.00 | 134.00 | 134.00 | -0.74% | 4,213,300 |
| Oct 14, 2025 | 140.00 | 141.00 | 130.00 | 135.00 | 135.00 | -3.57% | 6,512,400 |
| Oct 13, 2025 | 139.00 | 144.00 | 137.00 | 140.00 | 140.00 | - | 3,853,800 |
| Oct 10, 2025 | 142.00 | 144.00 | 136.00 | 140.00 | 140.00 | - | 8,380,300 |
| Oct 9, 2025 | 137.00 | 155.00 | 137.00 | 140.00 | 140.00 | 2.19% | 37,293,600 |
| Oct 8, 2025 | 147.00 | 147.00 | 134.00 | 137.00 | 137.00 | -4.20% | 11,858,700 |