PT Acset Indonusa Tbk (IDX:ACST)
Indonesia
· Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
Apr 28, 2026, 4:08 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 356,000 |
| Apr 27, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 467,300 |
| Apr 24, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -3.00% | 1,562,200 |
| Apr 23, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 780,500 |
| Apr 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 443,300 |
| Apr 21, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 261,100 |
| Apr 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 997,000 |
| Apr 17, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 1,119,500 |
| Apr 16, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 1,071,100 |
| Apr 15, 2026 | 94.00 | 101.00 | 94.00 | 101.00 | 101.00 | 8.60% | 2,627,600 |
| Apr 14, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 2,193,600 |
| Apr 13, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,402,700 |
| Apr 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 1,430,400 |
| Apr 9, 2026 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | 3.53% | 1,530,100 |
| Apr 8, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -6.59% | 2,640,100 |
| Apr 7, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,565,900 |
| Apr 6, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -5.10% | 4,798,800 |
| Apr 2, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -9.26% | 2,607,500 |
| Apr 1, 2026 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 0.93% | 447,400 |
| Mar 31, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 330,800 |
| Mar 30, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 648,200 |
| Mar 27, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 261,100 |
| Mar 26, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,201,300 |
| Mar 25, 2026 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,039,800 |
| Mar 17, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 637,500 |
| Mar 16, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 1,766,200 |
| Mar 13, 2026 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | -2.65% | 870,300 |
| Mar 12, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,107,900 |
| Mar 11, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 945,000 |
| Mar 10, 2026 | 108.00 | 117.00 | 107.00 | 114.00 | 114.00 | 5.56% | 3,132,700 |
| Mar 9, 2026 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | -6.90% | 6,774,600 |
| Mar 6, 2026 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 1,677,100 |
| 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 |