PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia
· Delayed Price · Currency is IDR 77.00
-5.00 (-6.10%)
At close: Mar 6, 2026
PT Ace Oldfields Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | - | - | 36,209,500 |
| Mar 5, 2026 | 82.00 | 85.00 | 77.00 | 82.00 | 82.00 | -1.20% | 35,845,700 |
| Mar 4, 2026 | 77.00 | 94.00 | 74.00 | 83.00 | 83.00 | 7.79% | 140,047,200 |
| Mar 3, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | -1.28% | 9,532,800 |
| Mar 2, 2026 | 80.00 | 83.00 | 77.00 | 78.00 | 78.00 | -10.34% | 18,354,400 |
| Feb 27, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 10,550,900 |
| Feb 26, 2026 | 94.00 | 94.00 | 85.00 | 89.00 | 89.00 | -4.30% | 27,568,800 |
| Feb 25, 2026 | 94.00 | 99.00 | 92.00 | 93.00 | 93.00 | - | 38,864,200 |
| Feb 24, 2026 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | - | 29,809,900 |
| Feb 23, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 12,378,900 |
| Feb 20, 2026 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 16,539,900 |
| Feb 19, 2026 | 91.00 | 98.00 | 90.00 | 93.00 | 93.00 | 3.33% | 39,861,100 |
| Feb 18, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 19,307,200 |
| Feb 13, 2026 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | - | 37,555,200 |
| Feb 12, 2026 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2.20% | 13,778,300 |
| Feb 11, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | - | 35,761,500 |
| Feb 10, 2026 | 96.00 | 98.00 | 90.00 | 91.00 | 91.00 | -5.21% | 36,440,800 |
| Feb 9, 2026 | 94.00 | 99.00 | 93.00 | 96.00 | 96.00 | 2.13% | 33,229,800 |
| Feb 6, 2026 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | -3.09% | 13,438,600 |
| Feb 5, 2026 | 103.00 | 103.00 | 95.00 | 97.00 | 97.00 | -3.00% | 24,349,100 |
| Feb 4, 2026 | 99.00 | 106.00 | 96.00 | 100.00 | 100.00 | 4.17% | 34,707,300 |
| Feb 3, 2026 | 86.00 | 98.00 | 82.00 | 96.00 | 96.00 | 9.09% | 26,152,900 |
| Feb 2, 2026 | 104.00 | 104.00 | 88.00 | 88.00 | 88.00 | -14.56% | 40,253,200 |
| Jan 30, 2026 | 107.00 | 109.00 | 100.00 | 103.00 | 103.00 | - | 44,429,600 |
| Jan 29, 2026 | 98.00 | 112.00 | 93.00 | 103.00 | 103.00 | 5.10% | 126,569,600 |
| Jan 28, 2026 | 101.00 | 115.00 | 91.00 | 98.00 | 98.00 | -2.97% | 302,809,900 |
| Jan 27, 2026 | 91.00 | 116.00 | 89.00 | 101.00 | 101.00 | 10.99% | 579,850,800 |
| Jan 26, 2026 | 93.00 | 94.00 | 88.00 | 91.00 | 91.00 | -2.15% | 50,137,800 |
| Jan 23, 2026 | 87.00 | 113.00 | 85.00 | 93.00 | 93.00 | 8.14% | 802,315,500 |
| Jan 22, 2026 | 88.00 | 91.00 | 85.00 | 86.00 | 86.00 | -2.27% | 37,144,800 |
| Jan 21, 2026 | 84.00 | 97.00 | 82.00 | 88.00 | 88.00 | 6.02% | 203,953,500 |
| Jan 20, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 2.47% | 17,216,200 |
| Jan 19, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 16,389,200 |
| Jan 15, 2026 | 85.00 | 88.00 | 79.00 | 80.00 | 80.00 | -3.61% | 64,559,600 |
| Jan 14, 2026 | 78.00 | 87.00 | 78.00 | 83.00 | 83.00 | 5.06% | 52,486,500 |
| Jan 13, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 9,067,800 |
| Jan 12, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 13,609,600 |
| Jan 9, 2026 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 2.60% | 35,430,100 |
| Jan 8, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 9,863,600 |
| Jan 7, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 18,171,700 |
| Jan 6, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 9,135,000 |
| Jan 5, 2026 | 79.00 | 84.00 | 77.00 | 79.00 | 79.00 | -1.25% | 27,089,700 |
| Jan 2, 2026 | 75.00 | 81.00 | 74.00 | 80.00 | 80.00 | 6.67% | 26,472,900 |
| Dec 30, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 17,636,100 |
| Dec 29, 2025 | 77.00 | 84.00 | 76.00 | 78.00 | 78.00 | 1.30% | 25,387,200 |
| Dec 24, 2025 | 87.00 | 96.00 | 77.00 | 77.00 | 77.00 | 1.32% | 500,013,900 |
| Dec 23, 2025 | 74.00 | 79.00 | 71.00 | 76.00 | 76.00 | 2.70% | 27,487,400 |
| Dec 22, 2025 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | -5.13% | 34,939,400 |
| Dec 19, 2025 | 77.00 | 88.00 | 77.00 | 78.00 | 78.00 | 2.63% | 127,643,900 |
| Dec 18, 2025 | 73.00 | 90.00 | 71.00 | 76.00 | 76.00 | 5.56% | 112,483,100 |
| Dec 17, 2025 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 6,124,400 |
| Dec 16, 2025 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 3,963,700 |
| Dec 15, 2025 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -1.39% | 9,132,900 |
| Dec 12, 2025 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 11,453,700 |
| Dec 11, 2025 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 11,604,200 |
| Dec 10, 2025 | 79.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.06% | 19,241,800 |
| Dec 9, 2025 | 79.00 | 86.00 | 77.00 | 79.00 | 79.00 | 1.28% | 150,810,400 |
| Dec 8, 2025 | 76.00 | 80.00 | 75.00 | 78.00 | 78.00 | 4.00% | 26,938,100 |
| Dec 5, 2025 | 73.00 | 81.00 | 73.00 | 75.00 | 75.00 | 2.74% | 67,385,500 |
| Dec 4, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 5,388,900 |
| Dec 3, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 8,043,900 |
| Dec 2, 2025 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 18,586,500 |
| Dec 1, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 8,003,000 |
| Nov 28, 2025 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 18,913,000 |
| Nov 27, 2025 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | -3.85% | 51,162,100 |
| Nov 26, 2025 | 86.00 | 88.00 | 78.00 | 78.00 | 78.00 | -14.29% | 161,815,500 |
| Nov 25, 2025 | 68.00 | 91.00 | 67.00 | 91.00 | 91.00 | 33.82% | 671,250,900 |
| Nov 24, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 3,301,500 |
| Nov 21, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 938,800 |
| Nov 20, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,316,300 |
| Nov 19, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 3,277,100 |
| Nov 18, 2025 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 6,861,300 |
| Nov 17, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,869,700 |
| Nov 14, 2025 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1.49% | 20,383,900 |
| Nov 13, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,922,100 |
| Nov 12, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,608,900 |
| Nov 11, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,843,400 |
| Nov 10, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 4,283,300 |
| Nov 7, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 916,100 |
| Nov 6, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,235,400 |
| Nov 5, 2025 | 66.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 13,572,300 |
| Nov 4, 2025 | 67.00 | 72.00 | 65.00 | 65.00 | 65.00 | -2.99% | 13,148,100 |
| Nov 3, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 4,285,200 |
| Oct 31, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,408,200 |
| Oct 30, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 3,315,600 |
| Oct 29, 2025 | 65.00 | 70.00 | 64.00 | 68.00 | 68.00 | 6.25% | 16,043,000 |
| Oct 28, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,048,300 |
| Oct 27, 2025 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 2,556,600 |
| Oct 24, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 4,110,200 |
| Oct 23, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 4,185,500 |
| Oct 22, 2025 | 67.00 | 67.00 | 60.00 | 64.00 | 64.00 | -3.03% | 13,821,800 |
| Oct 21, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,135,600 |
| Oct 20, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 4,211,500 |
| Oct 17, 2025 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -4.35% | 5,408,900 |
| Oct 16, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 2,924,900 |
| Oct 15, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 5,756,200 |
| Oct 14, 2025 | 70.00 | 75.00 | 67.00 | 70.00 | 70.00 | - | 50,707,700 |
| Oct 13, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 7,610,900 |
| Oct 10, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 1,451,000 |
| Oct 9, 2025 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 5,398,900 |