PT Acset Indonusa Tbk (IDX:ACST)
Indonesia
· Delayed Price · Currency is IDR 133.00
+1.00 (0.76%)
Sep 29, 2025, 1:51 PM WIB
PT Acset Indonusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 2,502,800 |
| 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% | 17,279,600 |
| 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 | - | 1,067,300 |
| 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 |