Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On ACES.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Ace Hardware Indonesia Tbk. (ACES.JK)

-Jakarta
925.00 0.00(0.00%) Jul 25, 5:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 6, 2012760.00760.00740.00760.004,841,000748.20
Nov 5, 2012740.00760.00720.00740.004,005,500728.51
Nov 2, 2012740.00760.00720.00740.0012,719,500728.51
Nov 1, 2012720.00720.00690.00720.003,514,000708.82
Nov 1, 201210: 1 Stock Split
Oct 31, 20127,000.007,000.006,700.007,000.0012,360,000689.13
Oct 30, 20126,900.007,000.006,850.006,900.004,270,000679.29
Oct 29, 20126,950.007,000.006,800.006,950.002,400,000684.21
Oct 26, 20127,000.007,000.007,000.007,000.000689.13
Oct 25, 20127,000.007,150.006,850.007,000.004,555,000689.13
Oct 24, 20126,900.006,950.006,700.006,900.005,400,000679.29
Oct 23, 20126,700.006,700.006,600.006,700.001,220,000659.60
Oct 22, 20126,600.006,700.006,600.006,600.004,665,000649.75
Oct 19, 20126,700.006,750.006,650.006,700.003,020,000659.60
Oct 18, 20126,650.006,700.006,600.006,650.005,140,000654.67
Oct 17, 20126,650.006,800.006,600.006,650.003,505,000654.67
Oct 16, 20126,650.006,650.006,550.006,650.007,965,000654.67
Oct 15, 20126,600.006,700.006,550.006,600.007,575,000649.75
Oct 12, 20126,500.006,800.006,300.006,500.0014,265,000639.91
Oct 11, 20126,350.006,350.006,250.006,350.0012,560,000625.14
Oct 10, 20126,250.006,350.006,250.006,250.001,990,000615.29
Oct 9, 20126,350.006,450.006,350.006,350.001,120,000625.14
Oct 8, 20126,400.006,600.006,150.006,400.0013,925,000630.06
Oct 5, 20126,400.006,550.006,350.006,400.007,520,000630.06
Oct 4, 20126,450.006,550.006,450.006,450.007,080,000634.98
Oct 3, 20126,550.006,600.006,450.006,550.0010,425,000644.83
Oct 2, 20126,600.006,750.006,300.006,600.0016,555,000649.75
Oct 1, 20126,300.006,400.006,100.006,300.0025,070,000620.22
Sep 28, 20126,150.006,450.006,150.006,150.0015,545,000605.45
Sep 27, 20126,200.006,200.006,000.006,200.005,050,000610.37
Sep 26, 20126,000.006,050.005,950.006,000.001,475,000590.68
Sep 25, 20126,000.006,100.005,950.006,000.004,130,000590.68
Sep 24, 20126,100.006,100.005,900.006,100.006,550,000600.53
Sep 21, 20126,100.006,200.005,950.006,100.007,385,000600.53
Sep 20, 20126,050.006,200.005,950.006,050.005,740,000595.61
Sep 19, 20126,100.006,300.006,050.006,100.009,095,000600.53
Sep 18, 20126,200.006,700.006,200.006,200.006,925,000610.37
Sep 17, 20126,700.006,700.006,250.006,700.006,330,000659.60
Sep 14, 20126,250.006,700.006,050.006,250.009,090,000615.29
Sep 13, 20126,250.006,250.006,200.006,250.001,190,000615.29
Sep 12, 20126,250.006,350.006,200.006,250.003,250,000615.29
Sep 11, 20126,250.006,300.006,200.006,250.00830,000615.29
Sep 10, 20126,200.006,250.006,050.006,200.003,325,000610.37
Sep 7, 20126,050.006,150.006,000.006,050.002,675,000595.61
Sep 6, 20126,000.006,100.005,900.006,000.002,025,000590.68
Sep 5, 20126,000.006,050.005,950.006,000.003,490,000590.68
Sep 4, 20126,000.006,050.006,000.006,000.002,620,000590.68
Sep 3, 20126,050.006,300.005,750.006,050.008,385,000595.61
Aug 31, 20125,700.005,750.005,550.005,700.0017,100,000561.15
Aug 30, 20125,750.005,950.005,700.005,750.006,890,000566.07
Aug 29, 20125,950.006,000.005,900.005,950.002,290,000585.76
Aug 28, 20126,000.006,250.005,950.006,000.001,130,000590.68
Aug 27, 20126,100.006,100.006,100.006,100.00430,000600.53
Aug 24, 20126,100.006,200.006,050.006,100.00430,000600.53
Aug 23, 20126,100.006,300.005,850.006,100.0011,055,000600.53
Aug 22, 20126,000.006,000.006,000.006,000.000590.68
Aug 21, 20126,000.006,000.006,000.006,000.000590.68
Aug 20, 20126,000.006,000.006,000.006,000.000590.68
Aug 17, 20126,000.006,000.006,000.006,000.000590.68
Aug 16, 20126,000.006,100.005,900.006,000.007,530,000590.68
Aug 15, 20126,000.006,000.005,700.006,000.004,805,000590.68
Aug 14, 20125,950.006,150.005,950.005,950.008,365,000585.76
Aug 13, 20126,000.006,100.005,950.006,000.004,290,000590.68
Aug 10, 20126,000.006,150.005,900.006,000.004,260,000590.68
Aug 9, 20126,000.006,200.006,000.006,000.0019,045,000590.68
Aug 8, 20126,100.006,250.006,000.006,100.0032,985,000600.53
Aug 7, 20126,000.006,000.005,900.006,000.004,605,000590.68
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.