PT Ace Oldfields Tbk (IDX:KUAS)
Indonesia
· Delayed Price · Currency is IDR 116.00
+2.00 (1.75%)
Apr 29, 2026, 11:20 AM WIB
PT Ace Oldfields Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.00 | 125.00 | 108.00 | 114.00 | 114.00 | 1.79% | 82,362,500 |
| Apr 27, 2026 | 110.00 | 118.00 | 109.00 | 112.00 | 112.00 | 3.70% | 34,591,700 |
| Apr 24, 2026 | 116.00 | 136.00 | 105.00 | 108.00 | 108.00 | -8.47% | 234,757,200 |
| Apr 23, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 25,386,500 |
| Apr 22, 2026 | 133.00 | 133.00 | 121.00 | 124.00 | 124.00 | -6.77% | 75,672,400 |
| Apr 21, 2026 | 124.00 | 140.00 | 121.00 | 133.00 | 133.00 | 11.76% | 280,600,100 |
| Apr 20, 2026 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 22,867,600 |
| Apr 17, 2026 | 129.00 | 130.00 | 121.00 | 122.00 | 122.00 | -4.69% | 27,482,200 |
| Apr 16, 2026 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 0.79% | 36,911,200 |
| Apr 15, 2026 | 129.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.79% | 52,535,300 |
| Apr 14, 2026 | 135.00 | 137.00 | 129.00 | 132.00 | 132.00 | -2.22% | 76,657,100 |
| Apr 13, 2026 | 140.00 | 140.00 | 128.00 | 135.00 | 135.00 | -4.26% | 110,755,500 |
| Apr 10, 2026 | 174.00 | 184.00 | 141.00 | 141.00 | 141.00 | -14.02% | 719,272,000 |
| Apr 9, 2026 | 147.00 | 186.00 | 127.00 | 164.00 | 164.00 | 11.56% | 1,650,887,000 |
| Apr 8, 2026 | 122.00 | 147.00 | 110.00 | 147.00 | 147.00 | 33.64% | 725,602,200 |
| Apr 7, 2026 | 84.00 | 113.00 | 83.00 | 110.00 | 110.00 | 29.41% | 336,139,400 |
| Apr 6, 2026 | 82.00 | 92.00 | 78.00 | 85.00 | 85.00 | 3.66% | 65,594,100 |
| Apr 2, 2026 | 86.00 | 94.00 | 81.00 | 82.00 | 82.00 | -3.53% | 56,688,500 |
| Apr 1, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | 13,807,100 |
| Mar 31, 2026 | 88.00 | 92.00 | 84.00 | 84.00 | 84.00 | -4.55% | 23,929,500 |
| Mar 30, 2026 | 88.00 | 97.00 | 81.00 | 88.00 | 88.00 | - | 78,516,600 |
| Mar 27, 2026 | 91.00 | 102.00 | 88.00 | 88.00 | 88.00 | -14.56% | 205,717,300 |
| Mar 26, 2026 | 79.00 | 103.00 | 78.00 | 103.00 | 103.00 | 30.38% | 395,143,300 |
| Mar 25, 2026 | 75.00 | 87.00 | 75.00 | 79.00 | 79.00 | 8.22% | 102,598,800 |
| Mar 17, 2026 | 76.00 | 79.00 | 73.00 | 73.00 | 73.00 | -12.05% | 74,073,900 |
| Mar 16, 2026 | 87.00 | 90.00 | 83.00 | 83.00 | 83.00 | -14.43% | 66,310,700 |
| Mar 13, 2026 | 119.00 | 137.00 | 97.00 | 97.00 | 97.00 | -14.16% | 1,031,123,000 |
| Mar 12, 2026 | 96.00 | 113.00 | 90.00 | 113.00 | 113.00 | 29.89% | 716,623,200 |
| Mar 11, 2026 | 72.00 | 92.00 | 71.00 | 87.00 | 87.00 | 20.83% | 237,508,600 |
| Mar 10, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 6,574,400 |
| Mar 9, 2026 | 77.00 | 77.00 | 68.00 | 71.00 | 71.00 | -7.79% | 18,552,000 |
| Mar 6, 2026 | 82.00 | 87.00 | 75.00 | 77.00 | 77.00 | -6.10% | 35,940,000 |
| 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 |