U.S. Markets closed

Ace Hardware Indonesia Tbk. (ACES.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,060.00-20.00 (-1.85%)
At close: 4:11PM WIB
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20171,060.001,060.001,060.001,060.001,060.00-
Jun 27, 20171,060.001,060.001,060.001,060.001,060.00-
Jun 26, 20171,060.001,060.001,060.001,060.001,060.00-
Jun 23, 20171,060.001,060.001,060.001,060.001,060.00-
Jun 22, 20171,080.001,085.001,050.001,060.001,060.008,935,200
Jun 21, 20171,100.001,100.001,075.001,080.001,080.008,434,100
Jun 20, 20171,055.001,100.001,050.001,085.001,085.0014,891,700
Jun 19, 20171,100.001,110.001,050.001,055.001,055.0026,203,700
Jun 16, 20171,060.001,090.001,060.001,080.001,080.0045,510,200
Jun 15, 20171,050.001,090.001,050.001,060.001,060.0024,352,800
Jun 14, 20171,020.001,080.001,015.001,050.001,050.0045,266,800
Jun 13, 2017960.001,020.00960.001,020.001,020.0021,176,400
Jun 12, 20171,000.001,015.00950.00970.00970.0011,328,900
Jun 09, 2017980.001,020.00975.001,000.001,000.0024,538,600
Jun 08, 2017980.001,025.00955.00970.00970.0027,003,500
Jun 07, 20171,000.001,000.00975.00975.00975.005,764,400
Jun 06, 20171,025.001,025.00980.00995.00995.0010,038,800
Jun 05, 20171,005.001,010.00980.001,000.001,000.007,059,700
Jun 05, 201716.47 Dividend
Jun 02, 20171,040.001,045.001,000.001,005.00988.533,841,400
Jun 01, 20171,055.001,055.001,055.001,055.001,037.71-
May 31, 2017980.001,055.00965.001,055.001,037.7112,432,400
May 30, 20170.000.000.000.000.00-
May 29, 20171,015.001,045.00980.00980.00963.9419,677,300
May 26, 20171,000.001,015.00990.001,015.00998.3712,806,900
May 24, 2017985.001,020.00975.001,000.00983.6110,674,300
May 23, 2017970.001,000.00960.00985.00968.866,727,600
May 22, 2017965.00990.00955.00970.00954.1018,037,700
May 19, 2017965.00980.00950.00970.00954.1010,660,300
May 18, 2017965.00980.00945.00965.00949.1916,115,200
May 17, 2017945.00970.00930.00965.00949.1920,868,000
May 16, 2017950.00965.00930.00945.00929.516,486,100
May 15, 2017990.001,020.00940.00950.00934.4311,972,400
May 12, 2017980.001,020.00965.00990.00973.7835,120,500
May 10, 2017995.00995.00945.00980.00963.9410,371,700
May 09, 2017995.001,010.00985.00995.00978.6929,846,600
May 08, 2017980.001,010.00975.00995.00978.6920,664,200
May 05, 2017950.00995.00945.00980.00963.9441,623,300
May 04, 2017930.00955.00910.00950.00934.437,896,000
May 03, 2017920.00930.00900.00910.00895.092,364,900
May 02, 2017935.00945.00905.00910.00895.096,947,600
Apr 28, 2017945.00955.00925.00935.00919.688,811,100
Apr 27, 2017960.00960.00945.00945.00929.5130,217,200
Apr 26, 2017930.00965.00925.00955.00939.3518,045,900
Apr 25, 2017900.00935.00890.00930.00914.7625,253,500
Apr 21, 2017895.00910.00880.00900.00885.251,170,700
Apr 20, 2017910.00910.00880.00895.00880.3311,351,300
Apr 19, 2017910.00910.00910.00910.00895.09-
Apr 18, 2017915.00915.00880.00910.00895.095,920,100
Apr 17, 2017900.00920.00890.00900.00885.251,852,900
Apr 13, 2017905.00910.00895.00900.00885.254,322,100
Apr 12, 2017905.00905.00865.00905.00890.179,041,700
Apr 11, 2017935.00935.00895.00905.00890.179,699,500
Apr 10, 2017935.00950.00930.00935.00919.6823,826,200
Apr 07, 2017925.00940.00925.00935.00919.6837,458,300
Apr 06, 2017920.00940.00885.00925.00909.8419,762,900
Apr 05, 2017925.00930.00870.00925.00909.848,225,800
Apr 04, 2017850.00890.00850.00890.00875.418,422,900
Apr 03, 2017830.00850.00825.00850.00836.074,586,400
Mar 31, 2017815.00835.00815.00825.00811.484,913,600
Mar 30, 2017815.00835.00815.00815.00801.642,832,900
Mar 29, 2017815.00840.00815.00835.00821.324,122,200
Mar 27, 2017815.00830.00810.00815.00801.642,613,000
Mar 24, 2017815.00835.00805.00810.00796.733,823,000
Mar 23, 2017810.00815.00805.00810.00796.734,816,800
Mar 22, 2017820.00820.00795.00805.00791.818,467,100
Mar 21, 2017830.00855.00800.00820.00806.5610,122,500
Mar 20, 2017860.00865.00830.00840.00826.236,126,500
Mar 17, 2017800.00860.00795.00860.00845.9121,738,400
Mar 16, 2017800.00810.00775.00800.00786.892,682,400
Mar 15, 2017790.00800.00780.00780.00767.222,578,800
Mar 14, 2017800.00805.00785.00790.00777.052,215,200
Mar 13, 2017800.00810.00795.00800.00786.895,125,600
Mar 10, 2017790.00805.00790.00800.00786.8910,523,000
Mar 09, 2017790.00795.00760.00790.00777.0510,372,900
Mar 08, 2017750.00785.00750.00760.00747.557,608,500
Mar 07, 2017760.00760.00750.00750.00737.7111,384,800
Mar 06, 2017750.00760.00745.00755.00742.63639,300
Mar 03, 2017755.00760.00745.00750.00737.711,445,800
Mar 02, 2017755.00755.00750.00755.00742.636,161,500
Mar 01, 2017755.00770.00750.00755.00742.638,094,900
Feb 28, 2017770.00770.00750.00770.00757.383,928,300
Feb 27, 2017770.00780.00765.00770.00757.38706,300
Feb 24, 2017775.00780.00765.00775.00762.303,141,100
Feb 23, 2017785.00790.00765.00765.00752.461,532,300
Feb 22, 2017785.00795.00785.00785.00772.147,984,800
Feb 21, 2017775.00790.00770.00785.00772.144,132,100
Feb 20, 2017780.00785.00775.00775.00762.301,159,700
Feb 17, 2017780.00785.00765.00780.00767.224,579,400
Feb 16, 2017780.00785.00765.00780.00767.225,320,600
Feb 15, 2017780.00780.00780.00780.00767.22-
Feb 14, 2017780.00800.00770.00780.00767.223,943,500
Feb 13, 2017770.00780.00760.00780.00767.224,290,200
Feb 10, 2017765.00780.00760.00770.00757.385,947,400
Feb 09, 2017780.00790.00760.00765.00752.462,095,700
Feb 08, 2017800.00810.00770.00780.00767.225,813,400
Feb 07, 2017790.00810.00780.00800.00786.8915,823,700
Feb 06, 2017765.00790.00745.00785.00772.1419,860,100
Feb 03, 2017750.00760.00750.00760.00747.553,527,700
Feb 02, 2017760.00765.00750.00750.00737.713,930,000
*Close price adjusted for dividends and splits.
Loading more data...