• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    640.00 Up 5.00(0.79%) Jul 31, 5:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 6, 2012760.00760.00740.00760.004,841,000746.12
    Nov 5, 2012740.00760.00720.00740.004,005,500726.49
    Nov 2, 2012740.00760.00720.00740.0012,719,500726.49
    Nov 1, 2012720.00720.00690.00720.003,514,000706.86
    Nov 1, 201210: 1 Stock Split
    Oct 31, 20127,000.007,000.006,700.007,000.0012,360,000687.22
    Oct 30, 20126,900.007,000.006,850.006,900.004,270,000677.40
    Oct 29, 20126,950.007,000.006,800.006,950.002,400,000682.31
    Oct 26, 20127,000.007,000.007,000.007,000.000687.22
    Oct 25, 20127,000.007,150.006,850.007,000.004,555,000687.22
    Oct 24, 20126,900.006,950.006,700.006,900.005,400,000677.40
    Oct 23, 20126,700.006,700.006,600.006,700.001,220,000657.77
    Oct 22, 20126,600.006,700.006,600.006,600.004,665,000647.95
    Oct 19, 20126,700.006,750.006,650.006,700.003,020,000657.77
    Oct 18, 20126,650.006,700.006,600.006,650.005,140,000652.86
    Oct 17, 20126,650.006,800.006,600.006,650.003,505,000652.86
    Oct 16, 20126,650.006,650.006,550.006,650.007,965,000652.86
    Oct 15, 20126,600.006,700.006,550.006,600.007,575,000647.95
    Oct 12, 20126,500.006,800.006,300.006,500.0014,265,000638.13
    Oct 11, 20126,350.006,350.006,250.006,350.0012,560,000623.41
    Oct 10, 20126,250.006,350.006,250.006,250.001,990,000613.59
    Oct 9, 20126,350.006,450.006,350.006,350.001,120,000623.41
    Oct 8, 20126,400.006,600.006,150.006,400.0013,925,000628.32
    Oct 5, 20126,400.006,550.006,350.006,400.007,520,000628.32
    Oct 4, 20126,450.006,550.006,450.006,450.007,080,000633.22
    Oct 3, 20126,550.006,600.006,450.006,550.0010,425,000643.04
    Oct 2, 20126,600.006,750.006,300.006,600.0016,555,000647.95
    Oct 1, 20126,300.006,400.006,100.006,300.0025,070,000618.50
    Sep 28, 20126,150.006,450.006,150.006,150.0015,545,000603.77
    Sep 27, 20126,200.006,200.006,000.006,200.005,050,000608.68
    Sep 26, 20126,000.006,050.005,950.006,000.001,475,000589.05
    Sep 25, 20126,000.006,100.005,950.006,000.004,130,000589.05
    Sep 24, 20126,100.006,100.005,900.006,100.006,550,000598.86
    Sep 21, 20126,100.006,200.005,950.006,100.007,385,000598.86
    Sep 20, 20126,050.006,200.005,950.006,050.005,740,000593.95
    Sep 19, 20126,100.006,300.006,050.006,100.009,095,000598.86
    Sep 18, 20126,200.006,700.006,200.006,200.006,925,000608.68
    Sep 17, 20126,700.006,700.006,250.006,700.006,330,000657.77
    Sep 14, 20126,250.006,700.006,050.006,250.009,090,000613.59
    Sep 13, 20126,250.006,250.006,200.006,250.001,190,000613.59
    Sep 12, 20126,250.006,350.006,200.006,250.003,250,000613.59
    Sep 11, 20126,250.006,300.006,200.006,250.00830,000613.59
    Sep 10, 20126,200.006,250.006,050.006,200.003,325,000608.68
    Sep 7, 20126,050.006,150.006,000.006,050.002,675,000593.95
    Sep 6, 20126,000.006,100.005,900.006,000.002,025,000589.05
    Sep 5, 20126,000.006,050.005,950.006,000.003,490,000589.05
    Sep 4, 20126,000.006,050.006,000.006,000.002,620,000589.05
    Sep 3, 20126,050.006,300.005,750.006,050.008,385,000593.95
    Aug 31, 20125,700.005,750.005,550.005,700.0017,100,000559.59
    Aug 30, 20125,750.005,950.005,700.005,750.006,890,000564.50
    Aug 29, 20125,950.006,000.005,900.005,950.002,290,000584.14
    Aug 28, 20126,000.006,250.005,950.006,000.001,130,000589.05
    Aug 27, 20126,100.006,100.006,100.006,100.00430,000598.86
    Aug 24, 20126,100.006,200.006,050.006,100.00430,000598.86
    Aug 23, 20126,100.006,300.005,850.006,100.0011,055,000598.86
    Aug 22, 20126,000.006,000.006,000.006,000.000589.05
    Aug 21, 20126,000.006,000.006,000.006,000.000589.05
    Aug 20, 20126,000.006,000.006,000.006,000.000589.05
    Aug 17, 20126,000.006,000.006,000.006,000.000589.05
    Aug 16, 20126,000.006,100.005,900.006,000.007,530,000589.05
    Aug 15, 20126,000.006,000.005,700.006,000.004,805,000589.05
    Aug 14, 20125,950.006,150.005,950.005,950.008,365,000584.14
    Aug 13, 20126,000.006,100.005,950.006,000.004,290,000589.05
    Aug 10, 20126,000.006,150.005,900.006,000.004,260,000589.05
    Aug 9, 20126,000.006,200.006,000.006,000.0019,045,000589.05
    Aug 8, 20126,100.006,250.006,000.006,100.0032,985,000598.86
    Aug 7, 20126,000.006,000.005,900.006,000.004,605,000589.05
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.