PT Acset Indonusa Tbk (IDX:ACST)
Indonesia
· Delayed Price · Currency is IDR 136.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 153.00 | 155.00 | 143.00 | 143.00 | 143.00 | -6.54% | 22,189,000 |
| Oct 6, 2025 | 144.00 | 154.00 | 144.00 | 153.00 | 153.00 | 6.99% | 31,684,700 |
| Oct 3, 2025 | 149.00 | 152.00 | 141.00 | 143.00 | 143.00 | -2.72% | 10,022,100 |
| Oct 2, 2025 | 149.00 | 156.00 | 146.00 | 147.00 | 147.00 | 0.68% | 15,165,100 |
| Oct 1, 2025 | 132.00 | 163.00 | 132.00 | 146.00 | 146.00 | 10.61% | 155,504,800 |
| Sep 30, 2025 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 4,390,100 |
| Sep 29, 2025 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.76% | 3,990,000 |
| Sep 26, 2025 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 2,854,700 |
| Sep 25, 2025 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | -2.99% | 5,961,600 |
| Sep 24, 2025 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | -0.74% | 4,001,600 |
| Sep 23, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 5,811,700 |
| Sep 22, 2025 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 5,683,600 |
| Sep 19, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,900,600 |
| Sep 18, 2025 | 142.00 | 143.00 | 136.00 | 138.00 | 138.00 | -2.13% | 8,355,000 |
| Sep 17, 2025 | 135.00 | 149.00 | 134.00 | 141.00 | 141.00 | 5.22% | 37,824,100 |
| Sep 16, 2025 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 6,637,600 |
| Sep 15, 2025 | 137.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1.49% | 16,122,600 |
| Sep 12, 2025 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 5,515,700 |
| Sep 11, 2025 | 134.00 | 138.00 | 131.00 | 135.00 | 135.00 | - | 5,608,000 |
| Sep 10, 2025 | 135.00 | 139.00 | 131.00 | 135.00 | 135.00 | - | 5,741,200 |
| Sep 9, 2025 | 139.00 | 140.00 | 126.00 | 135.00 | 135.00 | -2.88% | 8,490,200 |
| Sep 8, 2025 | 144.00 | 148.00 | 135.00 | 139.00 | 139.00 | -3.47% | 16,091,400 |
| Sep 4, 2025 | 157.00 | 158.00 | 143.00 | 144.00 | 144.00 | -7.69% | 28,347,000 |
| Sep 3, 2025 | 149.00 | 168.00 | 149.00 | 156.00 | 156.00 | 4.70% | 149,197,900 |
| Sep 2, 2025 | 149.00 | 153.00 | 146.00 | 149.00 | 149.00 | 2.05% | 17,275,200 |
| Sep 1, 2025 | 131.00 | 166.00 | 123.00 | 146.00 | 146.00 | 5.80% | 129,673,800 |
| Aug 29, 2025 | 145.00 | 145.00 | 130.00 | 138.00 | 138.00 | -4.83% | 19,885,200 |
| Aug 28, 2025 | 153.00 | 154.00 | 143.00 | 145.00 | 145.00 | -5.23% | 24,914,600 |
| Aug 27, 2025 | 165.00 | 167.00 | 151.00 | 153.00 | 153.00 | -3.77% | 28,254,700 |
| Aug 26, 2025 | 162.00 | 177.00 | 155.00 | 159.00 | 159.00 | -1.85% | 162,604,500 |
| Aug 25, 2025 | 159.00 | 171.00 | 146.00 | 162.00 | 162.00 | 2.53% | 124,973,300 |
| Aug 22, 2025 | 197.00 | 204.00 | 153.00 | 158.00 | 158.00 | -3.07% | 345,882,700 |
| Aug 21, 2025 | 134.00 | 163.00 | 134.00 | 163.00 | 163.00 | 34.71% | 239,320,700 |
| Aug 20, 2025 | 90.00 | 121.00 | 90.00 | 121.00 | 121.00 | 34.44% | 100,768,200 |
| Aug 19, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 1,335,800 |
| Aug 15, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,589,800 |
| Aug 14, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 889,900 |
| Aug 13, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,349,600 |
| Aug 12, 2025 | 89.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 13,071,500 |
| Aug 11, 2025 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 3.53% | 12,226,800 |
| Aug 8, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 1,758,300 |
| Aug 7, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 3,678,600 |
| Aug 6, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 2,112,800 |
| Aug 5, 2025 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3.53% | 2,054,000 |
| Aug 4, 2025 | 88.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 4,590,800 |
| Aug 1, 2025 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 4,741,500 |
| Jul 31, 2025 | 95.00 | 96.00 | 85.00 | 85.00 | 85.00 | -6.59% | 14,091,800 |
| Jul 30, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,957,200 |
| Jul 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,030,100 |
| Jul 28, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 815,100 |
| Jul 25, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 504,900 |
| Jul 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 1,283,900 |
| Jul 23, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 715,600 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 465,000 |
| Jul 21, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 402,000 |
| Jul 18, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 716,500 |
| Jul 17, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 258,400 |