Jakarta - Delayed Quote
IDR
PT Aspirasi Hidup Indonesia Tbk (ACES.JK)
326.00
-2.00
(-0.61%)
At close: 4:07:30 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
328.00
334.00
322.00
328.00
328.00
35,758,000
Oct 30, 2026
320.00
328.00
318.00
324.00
324.00
25,298,600
Oct 29, 2026
332.00
336.00
318.00
320.00
320.00
25,254,400
Oct 28, 2026
322.00
334.00
318.00
330.00
330.00
59,005,300
Oct 27, 2026
336.00
340.00
320.00
320.00
320.00
132,461,500
Oct 26, 2026
342.00
342.00
334.00
336.00
336.00
10,089,700
Oct 23, 2026
344.00
348.00
338.00
342.00
342.00
14,610,700
Oct 22, 2026
336.00
352.00
332.00
344.00
344.00
22,363,300
Oct 21, 2026
340.00
344.00
332.00
338.00
338.00
35,028,400
Oct 20, 2026
322.00
338.00
322.00
334.00
334.00
26,920,900
Oct 19, 2026
320.00
324.00
316.00
322.00
322.00
80,615,700
Oct 16, 2026
320.00
348.00
318.00
328.00
328.00
74,346,300
Oct 15, 2026
340.00
378.00
332.00
366.00
366.00
264,963,200
Oct 14, 2026
326.00
342.00
326.00
342.00
342.00
26,383,000
Oct 13, 2026
320.00
324.00
308.00
324.00
324.00
53,855,100
Oct 12, 2026
328.00
328.00
316.00
318.00
318.00
61,045,100
Oct 9, 2026
328.00
332.00
324.00
326.00
326.00
12,283,500
Oct 8, 2026
326.00
330.00
322.00
328.00
328.00
12,210,600
Oct 7, 2026
326.00
328.00
322.00
324.00
324.00
18,834,900
Oct 6, 2026
328.00
328.00
322.00
324.00
324.00
23,564,800
Oct 5, 2026
326.00
326.00
320.00
326.00
326.00
21,859,800
Oct 2, 2026
324.00
328.00
318.00
322.00
322.00
28,765,500
Oct 1, 2026
332.00
334.00
322.00
324.00
324.00
25,711,600
Sep 30, 2026
340.00
340.00
334.00
334.00
334.00
23,116,900
Sep 29, 2026
342.00
342.00
334.00
342.00
342.00
12,461,000
Sep 28, 2026
344.00
344.00
336.00
342.00
342.00
7,686,300
Sep 25, 2026
346.00
346.00
340.00
342.00
342.00
6,368,100
Sep 24, 2026
346.00
348.00
340.00
344.00
344.00
10,128,900
Sep 23, 2026
340.00
348.00
338.00
348.00
348.00
11,435,100
Sep 22, 2026
348.00
348.00
338.00
340.00
340.00
18,467,200
Sep 21, 2026
348.00
352.00
342.00
346.00
346.00
12,709,400
Sep 18, 2026
352.00
352.00
346.00
350.00
350.00
14,295,900
Sep 17, 2026
352.00
352.00
346.00
352.00
352.00
7,562,100
Sep 16, 2026
354.00
358.00
340.00
350.00
350.00
51,471,900
Sep 15, 2026
354.00
356.00
350.00
354.00
354.00
22,481,500
Sep 14, 2026
352.00
354.00
348.00
354.00
354.00
12,763,300
Sep 11, 2026
352.00
352.00
348.00
352.00
352.00
17,178,500
Sep 10, 2026
354.00
360.00
352.00
352.00
352.00
17,515,400
Sep 9, 2026
356.00
360.00
352.00
354.00
354.00
11,695,700
Sep 8, 2026
358.00
358.00
354.00
356.00
356.00
8,543,700
Sep 7, 2026
358.00
360.00
350.00
358.00
358.00
16,629,700
Sep 4, 2026
358.00
360.00
356.00
358.00
358.00
15,197,800
Sep 3, 2026
352.00
358.00
350.00
356.00
356.00
32,366,800
Sep 2, 2026
354.00
354.00
348.00
350.00
350.00
25,676,700
Sep 1, 2026
352.00
356.00
350.00
354.00
354.00
43,324,800
Aug 31, 2026
360.00
360.00
350.00
356.00
356.00
28,927,000
Aug 28, 2026
360.00
360.00
358.00
360.00
360.00
6,010,000
Aug 27, 2026
352.00
360.00
350.00
358.00
358.00
10,704,400
Aug 26, 2026
362.00
364.00
354.00
354.00
354.00
24,866,200
Aug 24, 2026
360.00
368.00
356.00
362.00
362.00
23,666,600
Aug 21, 2026
362.00
364.00
358.00
360.00
360.00
11,030,000
Aug 20, 2026
364.00
366.00
360.00
362.00
362.00
18,881,500
Aug 19, 2026
356.00
364.00
352.00
362.00
362.00
41,883,100
Aug 18, 2026
354.00
356.00
350.00
354.00
354.00
67,396,600
Aug 14, 2026
356.00
356.00
350.00
354.00
354.00
6,913,700
Aug 13, 2026
356.00
358.00
352.00
354.00
354.00
11,461,300
Aug 12, 2026
360.00
362.00
356.00
360.00
360.00
8,694,400
Aug 11, 2026
354.00
364.00
352.00
360.00
360.00
32,666,900
Aug 10, 2026
358.00
360.00
350.00
352.00
352.00
32,202,500
Aug 7, 2026
362.00
362.00
356.00
358.00
358.00
15,857,000
Aug 6, 2026
364.00
364.00
358.00
362.00
362.00
14,008,200
Aug 5, 2026
356.00
366.00
350.00
362.00
362.00
29,792,500
Aug 4, 2026
350.00
354.00
348.00
354.00
354.00
19,897,100
Aug 3, 2026
360.00
362.00
350.00
350.00
350.00
21,914,300
Jul 31, 2026
356.00
364.00
350.00
360.00
360.00
24,090,900
Jul 30, 2026
344.00
354.00
344.00
352.00
352.00
8,214,000
Jul 29, 2026
350.00
350.00
344.00
348.00
348.00
11,339,800
Jul 28, 2026
350.00
352.00
346.00
350.00
350.00
6,144,500
Jul 27, 2026
356.00
356.00
344.00
350.00
350.00
14,790,500
Jul 24, 2026
358.00
362.00
354.00
356.00
356.00
17,084,700
Jul 23, 2026
360.00
368.00
358.00
360.00
360.00
30,335,900
Jul 22, 2026
358.00
360.00
352.00
358.00
358.00
9,788,900
Jul 21, 2026
356.00
358.00
352.00
358.00
358.00
8,567,100
Jul 20, 2026
352.00
356.00
348.00
354.00
354.00
14,006,100
Jul 17, 2026
348.00
352.00
344.00
352.00
352.00
11,084,700
Jul 16, 2026
346.00
348.00
342.00
346.00
346.00
10,386,600
Jul 15, 2026
346.00
348.00
340.00
346.00
346.00
6,359,000
Jul 14, 2026
350.00
350.00
340.00
346.00
346.00
12,629,400
Jul 13, 2026
340.00
350.00
338.00
350.00
350.00
10,993,900
Jul 10, 2026
334.00
342.00
334.00
342.00
342.00
9,427,000
Jul 9, 2026
342.00
344.00
330.00
334.00
334.00
17,619,700
Jul 8, 2026
348.00
356.00
340.00
342.00
342.00
23,827,400
Jul 7, 2026
338.00
348.00
334.00
348.00
348.00
15,341,700
Jul 6, 2026
338.00
342.00
330.00
334.00
334.00
13,622,800
Jul 3, 2026
330.00
338.00
328.00
338.00
338.00
20,230,300
Jul 2, 2026
324.00
332.00
318.00
328.00
328.00
9,357,400
Jul 1, 2026
326.00
328.00
318.00
324.00
324.00
20,658,500
Jun 30, 2026
332.00
332.00
318.00
326.00
326.00
41,999,500
Jun 29, 2026
336.00
338.00
332.00
332.00
332.00
9,996,900
Jun 26, 2026
342.00
342.00
332.00
336.00
336.00
12,877,300
Jun 25, 2026
332.00
342.00
330.00
338.00
338.00
26,549,900
Jun 24, 2026
332.00
338.00
328.00
332.00
332.00
19,344,100
Jun 23, 2026
334.00
336.00
330.00
330.00
330.00
20,424,800
Jun 22, 2026
32.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
336.00
340.00
330.00
336.00
336.00
39,794,000
Jun 19, 2026
374.00
376.00
364.00
366.00
333.99
42,647,000
Jun 18, 2026
376.00
378.00
370.00
372.00
339.47
20,705,100
Jun 17, 2026
372.00
378.00
370.00
374.00
341.29
48,106,300
Jun 15, 2026
358.00
380.00
358.00
366.00
333.99
53,656,100
Jun 12, 2026
356.00
360.00
352.00
356.00
324.86
33,615,200
Jun 11, 2026
352.00
356.00
348.00
352.00
321.21
40,272,300
Jun 10, 2026
332.00
348.00
332.00
348.00
317.56
51,905,800
Jun 9, 2026
314.00
332.00
310.00
330.00
301.14
44,925,000
Jun 8, 2026
326.00
328.00
314.00
314.00
286.54
38,559,900
Jun 5, 2026
338.00
348.00
330.00
330.00
301.14
28,922,200
Jun 4, 2026
348.00
348.00
332.00
338.00
308.44
39,268,200
Jun 3, 2026
352.00
352.00
340.00
348.00
317.56
40,116,300
Jun 2, 2026
348.00
352.00
344.00
348.00
317.56
27,688,800
May 29, 2026
346.00
350.00
344.00
348.00
317.56
14,988,600
May 26, 2026
352.00
352.00
344.00
346.00
315.74
32,454,100
May 25, 2026
350.00
354.00
344.00
350.00
319.39
23,592,100
May 22, 2026
344.00
352.00
340.00
348.00
317.56
25,381,800
May 21, 2026
358.00
358.00
342.00
344.00
313.91
30,901,700
May 20, 2026
344.00
356.00
342.00
352.00
321.21
35,103,900
May 19, 2026
356.00
358.00
344.00
346.00
315.74
38,818,500
May 18, 2026
370.00
370.00
348.00
354.00
323.04
80,858,000
May 13, 2026
374.00
374.00
368.00
370.00
337.64
17,708,500
May 12, 2026
382.00
386.00
372.00
374.00
341.29
21,677,100
May 11, 2026
382.00
390.00
378.00
380.00
346.77
31,936,700
May 8, 2026
398.00
398.00
380.00
380.00
346.77
43,370,600
May 7, 2026
388.00
396.00
382.00
396.00
361.37
39,781,100
May 6, 2026
386.00
392.00
382.00
386.00
352.24
34,175,300
May 5, 2026
372.00
386.00
372.00
386.00
352.24
45,064,100
May 4, 2026
366.00
380.00
358.00
372.00
339.47
49,515,300
Apr 30, 2026
368.00
372.00
352.00
358.00
326.69
51,954,800
Apr 29, 2026
368.00
378.00
364.00
368.00
335.82
32,182,000
Apr 28, 2026
386.00
388.00
366.00
368.00
335.82
48,127,900
Apr 27, 2026
386.00
390.00
378.00
386.00
352.24
25,689,700
Apr 24, 2026
396.00
398.00
380.00
390.00
355.89
31,195,800
Apr 23, 2026
396.00
406.00
392.00
396.00
361.37
57,352,800
Apr 22, 2026
388.00
398.00
384.00
394.00
359.54
45,921,300
Apr 21, 2026
372.00
386.00
372.00
386.00
352.24
41,834,800
Apr 20, 2026
380.00
384.00
370.00
372.00
339.47
37,832,600
Apr 17, 2026
370.00
386.00
370.00
376.00
343.12
76,103,600
Apr 16, 2026
362.00
368.00
358.00
366.00
333.99
38,249,400
Apr 15, 2026
360.00
364.00
356.00
358.00
326.69
49,644,100
Apr 14, 2026
358.00
364.00
356.00
358.00
326.69
57,700,400
Apr 13, 2026
356.00
358.00
352.00
354.00
323.04
28,461,300
Apr 10, 2026
350.00
358.00
348.00
356.00
324.86
38,940,400
Apr 9, 2026
358.00
360.00
348.00
350.00
319.39
55,581,200
Apr 8, 2026
360.00
364.00
354.00
358.00
326.69
81,492,400
Apr 7, 2026
356.00
360.00
356.00
356.00
324.86
13,751,300
Apr 6, 2026
364.00
366.00
356.00
356.00
324.86
34,176,600
Apr 2, 2026
376.00
378.00
362.00
364.00
332.16
40,416,300
Apr 1, 2026
380.00
384.00
374.00
376.00
343.12
33,735,000
Mar 31, 2026
376.00
384.00
374.00
378.00
344.94
53,745,700
Mar 30, 2026
378.00
380.00
374.00
376.00
343.12
36,575,200
Mar 27, 2026
384.00
384.00
378.00
380.00
346.77
23,821,900
Mar 26, 2026
380.00
388.00
380.00
384.00
350.42
38,084,300
Mar 25, 2026
382.00
382.00
376.00
378.00
344.94
58,877,400
Mar 17, 2026
380.00
386.00
376.00
382.00
348.59
25,871,300
Mar 16, 2026
382.00
384.00
376.00
380.00
346.77
21,616,300
Mar 13, 2026
388.00
392.00
380.00
382.00
348.59
29,314,000
Mar 12, 2026
386.00
392.00
384.00
392.00
357.72
15,925,900
Mar 11, 2026
394.00
394.00
384.00
386.00
352.24
11,390,000
Mar 10, 2026
382.00
394.00
378.00
394.00
359.54
42,790,100
Mar 9, 2026
394.00
394.00
376.00
376.00
343.12
81,762,200
Mar 6, 2026
400.00
404.00
394.00
400.00
365.02
34,823,600
Mar 5, 2026
392.00
410.00
392.00
404.00
368.67
76,500,100
Mar 4, 2026
398.00
398.00
388.00
392.00
357.72
80,847,100
Mar 3, 2026
390.00
404.00
388.00
400.00
365.02
107,375,700
Mar 2, 2026
392.00
398.00
388.00
390.00
355.89
62,812,500
Feb 27, 2026
396.00
400.00
390.00
400.00
365.02
268,898,800
Feb 26, 2026
400.00
402.00
392.00
396.00
361.37
96,840,500
Feb 25, 2026
398.00
402.00
396.00
398.00
363.19
50,148,800
Feb 24, 2026
400.00
402.00
396.00
398.00
363.19
45,262,300
Feb 23, 2026
400.00
402.00
398.00
400.00
365.02
88,324,300
Feb 20, 2026
400.00
402.00
394.00
398.00
363.19
60,053,600
Feb 19, 2026
400.00
408.00
398.00
400.00
365.02
70,792,900
Feb 18, 2026
400.00
402.00
396.00
400.00
365.02
24,551,300
Feb 13, 2026
402.00
402.00
398.00
398.00
363.19
26,305,900
Feb 12, 2026
406.00
406.00
400.00
402.00
366.84
17,403,900
Feb 11, 2026
404.00
410.00
400.00
408.00
372.32
36,558,600
Feb 10, 2026
404.00
408.00
402.00
406.00
370.49
19,079,700
Feb 9, 2026
406.00
406.00
400.00
404.00
368.67
21,683,100
Feb 6, 2026
404.00
410.00
398.00
404.00
368.67
33,247,600
Feb 5, 2026
400.00
408.00
398.00
406.00
370.49
30,171,200
Feb 4, 2026
400.00
402.00
396.00
398.00
363.19
20,833,000
Feb 3, 2026
396.00
402.00
390.00
400.00
365.02
30,343,000
Feb 2, 2026
400.00
406.00
396.00
396.00
361.37
27,047,900
Jan 30, 2026
394.00
404.00
394.00
400.00
365.02
24,885,200
Jan 29, 2026
392.00
400.00
352.00
394.00
359.54
97,320,300
Jan 28, 2026
408.00
410.00
390.00
394.00
359.54
112,023,100
Jan 27, 2026
410.00
412.00
408.00
410.00
374.14
30,452,700
Jan 26, 2026
414.00
414.00
410.00
412.00
375.97
23,140,800
Jan 23, 2026
416.00
418.00
410.00
414.00
377.79
19,755,600
Jan 22, 2026
412.00
416.00
408.00
416.00
379.62
24,618,800
Jan 21, 2026
418.00
420.00
408.00
412.00
375.97
45,310,800
Jan 20, 2026
416.00
422.00
416.00
418.00
381.44
42,980,800
Jan 19, 2026
414.00
416.00
412.00
416.00
379.62
27,739,200
Jan 15, 2026
410.00
414.00
410.00
412.00
375.97
23,327,100
Jan 14, 2026
410.00
412.00
408.00
410.00
374.14
33,489,800
Jan 13, 2026
412.00
414.00
408.00
410.00
374.14
23,184,200
Jan 12, 2026
414.00
416.00
410.00
412.00
375.97
28,961,100
Jan 9, 2026
414.00
416.00
412.00
414.00
377.79
14,794,900
Jan 8, 2026
412.00
418.00
412.00
412.00
375.97
27,569,000
Jan 7, 2026
416.00
420.00
412.00
412.00
375.97
29,016,200
Jan 6, 2026
412.00
416.00
412.00
416.00
379.62
23,831,500
Jan 5, 2026
410.00
416.00
410.00
412.00
375.97
28,337,100
Jan 2, 2026
408.00
414.00
408.00
410.00
374.14
20,154,300
Dec 30, 2025
412.00
414.00
408.00
410.00
374.14
19,075,000
Dec 29, 2025
414.00
416.00
410.00
412.00
375.97
15,373,100
Dec 24, 2025
412.00
418.00
410.00
412.00
375.97
24,983,300
Dec 23, 2025
414.00
418.00
410.00
412.00
375.97
22,333,200
Dec 22, 2025
418.00
420.00
412.00
414.00
377.79
19,759,900
Dec 19, 2025
422.00
422.00
416.00
416.00
379.62
22,350,500
Dec 18, 2025
414.00
424.00
414.00
420.00
383.27
44,864,600
Dec 17, 2025
408.00
416.00
408.00
412.00
375.97
28,044,800
Dec 16, 2025
412.00
414.00
406.00
408.00
372.32
27,751,700
Dec 15, 2025
412.00
414.00
402.00
412.00
375.97
39,864,000
Dec 12, 2025
416.00
418.00
410.00
412.00
375.97
43,712,100
Dec 11, 2025
418.00
422.00
414.00
416.00
379.62
50,689,000
Dec 10, 2025
422.00
422.00
416.00
418.00
381.44
31,660,600
Dec 9, 2025
422.00
424.00
418.00
420.00
383.27
23,389,400
Dec 8, 2025
420.00
426.00
420.00
422.00
385.09
31,871,900
Dec 5, 2025
420.00
420.00
418.00
420.00
383.27
16,975,600
Dec 4, 2025
420.00
420.00
416.00
420.00
383.27
23,636,000
Dec 3, 2025
420.00
422.00
416.00
420.00
383.27
26,521,800
Dec 2, 2025
418.00
422.00
416.00
420.00
383.27
57,481,500
Dec 1, 2025
418.00
422.00
416.00
416.00
379.62
69,207,600
Nov 28, 2025
420.00
422.00
416.00
418.00
381.44
30,341,300
Nov 27, 2025
418.00
420.00
416.00
420.00
383.27
37,600,400
Nov 26, 2025
420.00
424.00
416.00
418.00
381.44
59,849,800
Nov 25, 2025
428.00
428.00
418.00
420.00
383.27
60,633,200
Nov 24, 2025
426.00
430.00
424.00
428.00
390.57
29,206,500
Nov 21, 2025
426.00
428.00
422.00
424.00
386.92
39,806,000
Nov 20, 2025
430.00
430.00
426.00
426.00
388.74
17,467,100
Nov 19, 2025
428.00
432.00
428.00
430.00
392.39
18,483,100
Nov 18, 2025
430.00
432.00
426.00
428.00
390.57
25,657,300
Nov 17, 2025
422.00
432.00
422.00
430.00
392.39
38,926,200
Nov 14, 2025
436.00
438.00
422.00
422.00
385.09
90,182,700
Nov 13, 2025
442.00
442.00
436.00
436.00
397.87
33,220,400
Nov 12, 2025
440.00
442.00
438.00
440.00
401.52
34,622,100
Nov 11, 2025
452.00
452.00
438.00
438.00
399.69
76,955,500
Nov 10, 2025
458.00
460.00
446.00
450.00
410.64
53,140,100
Nov 7, 2025
446.00
464.00
446.00
458.00
417.94
93,749,800
Nov 6, 2025
440.00
446.00
436.00
446.00
406.99
44,090,000
Nov 5, 2025
440.00
446.00
436.00
440.00
401.52
41,866,000
Nov 4, 2025
444.00
448.00
440.00
440.00
401.52
41,163,400
Nov 3, 2025
444.00
450.00
440.00
446.00
406.99
45,275,800
