PT Aspirasi Hidup Indonesia Tbk (IDX:ACES)
Indonesia
· Delayed Price · Currency is IDR 420.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:ACES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 16,975,600 |
| Dec 4, 2025 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | - | 23,636,000 |
| Dec 3, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | - | 26,521,800 |
| Dec 2, 2025 | 418.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.96% | 57,481,500 |
| Dec 1, 2025 | 418.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.48% | 69,207,600 |
| Nov 28, 2025 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 30,341,300 |
| Nov 27, 2025 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.48% | 37,600,400 |
| Nov 26, 2025 | 420.00 | 424.00 | 416.00 | 418.00 | 418.00 | -0.48% | 59,849,800 |
| Nov 25, 2025 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.87% | 60,633,200 |
| Nov 24, 2025 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.94% | 29,206,500 |
| Nov 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.47% | 39,806,000 |
| Nov 20, 2025 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 17,467,100 |
| Nov 19, 2025 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.47% | 18,483,100 |
| Nov 18, 2025 | 430.00 | 432.00 | 426.00 | 428.00 | 428.00 | -0.47% | 25,657,300 |
| Nov 17, 2025 | 422.00 | 432.00 | 422.00 | 430.00 | 430.00 | 1.90% | 38,926,200 |
| Nov 14, 2025 | 436.00 | 438.00 | 422.00 | 422.00 | 422.00 | -3.21% | 90,182,700 |
| Nov 13, 2025 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.91% | 33,220,400 |
| Nov 12, 2025 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 0.46% | 34,622,100 |
| Nov 11, 2025 | 452.00 | 452.00 | 438.00 | 438.00 | 438.00 | -2.67% | 76,955,500 |
| Nov 10, 2025 | 458.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.75% | 53,140,100 |
| Nov 7, 2025 | 446.00 | 464.00 | 446.00 | 458.00 | 458.00 | 2.69% | 93,749,800 |
| Nov 6, 2025 | 440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1.36% | 44,090,000 |
| Nov 5, 2025 | 440.00 | 446.00 | 436.00 | 440.00 | 440.00 | - | 41,866,000 |
| Nov 4, 2025 | 444.00 | 448.00 | 440.00 | 440.00 | 440.00 | -1.35% | 41,163,400 |
| Nov 3, 2025 | 444.00 | 450.00 | 440.00 | 446.00 | 446.00 | 0.45% | 45,275,800 |
| Oct 31, 2025 | 456.00 | 458.00 | 442.00 | 444.00 | 444.00 | -2.63% | 60,801,400 |
| Oct 30, 2025 | 460.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.87% | 45,370,800 |
| Oct 29, 2025 | 454.00 | 464.00 | 452.00 | 460.00 | 460.00 | 2.22% | 100,680,100 |
| Oct 28, 2025 | 454.00 | 460.00 | 448.00 | 450.00 | 450.00 | - | 43,436,400 |
| Oct 27, 2025 | 446.00 | 460.00 | 436.00 | 450.00 | 450.00 | 1.35% | 95,923,300 |
| Oct 24, 2025 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | -2.20% | 53,095,300 |
| Oct 23, 2025 | 448.00 | 464.00 | 444.00 | 454.00 | 454.00 | 2.25% | 125,388,100 |
| Oct 22, 2025 | 430.00 | 458.00 | 426.00 | 444.00 | 444.00 | 3.74% | 193,759,400 |
| Oct 21, 2025 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.94% | 25,930,300 |
| Oct 20, 2025 | 418.00 | 430.00 | 418.00 | 424.00 | 424.00 | 1.92% | 30,190,200 |
| Oct 17, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | -0.95% | 30,971,800 |
| Oct 16, 2025 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | -4.55% | 88,095,800 |
| Oct 15, 2025 | 418.00 | 440.00 | 412.00 | 440.00 | 440.00 | 5.26% | 147,185,700 |
| Oct 14, 2025 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | -0.95% | 42,559,300 |
| Oct 13, 2025 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.94% | 26,761,200 |
| Oct 10, 2025 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | -0.47% | 18,599,300 |
| Oct 9, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1.42% | 30,031,300 |
| Oct 8, 2025 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | -0.47% | 39,361,700 |
| Oct 7, 2025 | 430.00 | 434.00 | 422.00 | 424.00 | 424.00 | -0.93% | 36,588,700 |
| Oct 6, 2025 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | -0.47% | 46,850,100 |
| Oct 3, 2025 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 1.90% | 32,246,100 |
| Oct 2, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | - | 34,412,500 |
| Oct 1, 2025 | 432.00 | 436.00 | 420.00 | 422.00 | 422.00 | -1.86% | 70,170,200 |
| Sep 30, 2025 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.92% | 34,009,700 |
| Sep 29, 2025 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.93% | 34,463,100 |