U.S. Markets open in 3 hrs 46 mins

PT Ace Hardware Indonesia Tbk (ACES.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,125.00+15.00 (+1.35%)
At close: 4:06PM WIB
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20171,110.001,130.001,100.001,125.001,125.007,250,300
Sep 20, 20171,110.001,130.001,100.001,125.001,125.007,250,300
Sep 19, 20171,085.001,115.001,070.001,110.001,110.0019,187,800
Sep 18, 20171,085.001,090.001,065.001,080.001,080.0017,331,300
Sep 15, 20171,065.001,085.001,065.001,085.001,085.008,285,500
Sep 14, 20171,075.001,080.001,060.001,065.001,065.007,151,000
Sep 13, 20171,090.001,090.001,050.001,075.001,075.006,898,800
Sep 12, 20171,065.001,095.001,050.001,080.001,080.0022,695,600
Sep 11, 20171,060.001,075.001,060.001,065.001,065.005,828,700
Sep 08, 20171,075.001,075.001,050.001,060.001,060.004,149,400
Sep 07, 20171,075.001,085.001,065.001,075.001,075.009,126,000
Sep 06, 20171,085.001,090.001,065.001,075.001,075.004,970,600
Sep 05, 20171,055.001,080.001,055.001,070.001,070.005,832,500
Sep 04, 20171,090.001,090.001,045.001,055.001,055.003,422,200
Sep 01, 20171,090.001,090.001,090.001,090.001,090.00-
Aug 31, 20171,060.001,090.001,045.001,090.001,090.006,685,600
Aug 30, 20171,030.001,060.001,005.001,060.001,060.0026,681,600
Aug 29, 20171,065.001,065.001,025.001,030.001,030.009,349,400
Aug 28, 20171,080.001,095.001,050.001,065.001,065.0010,783,700
Aug 25, 20171,055.001,090.001,055.001,080.001,080.0010,882,200
Aug 24, 20171,070.001,075.001,040.001,055.001,055.0014,192,500
Aug 23, 20171,065.001,080.001,060.001,075.001,075.0010,225,500
Aug 22, 20171,095.001,095.001,065.001,065.001,065.0012,708,700
Aug 21, 20171,075.001,080.001,060.001,065.001,065.009,415,600
Aug 18, 20171,065.001,095.001,060.001,080.001,080.005,933,300
Aug 17, 20171,075.001,075.001,075.001,075.001,075.00-
Aug 16, 20171,085.001,085.001,065.001,075.001,075.006,466,200
Aug 15, 20171,080.001,100.001,070.001,075.001,075.007,175,400
Aug 14, 20171,065.001,090.001,065.001,080.001,080.002,499,000
Aug 11, 20171,090.001,095.001,065.001,065.001,065.0015,558,300
Aug 10, 20171,110.001,115.001,085.001,085.001,085.001,851,000
Aug 09, 20171,085.001,115.001,085.001,110.001,110.0011,548,800
Aug 08, 20171,100.001,100.001,065.001,085.001,085.008,821,500
Aug 07, 20171,105.001,125.001,070.001,075.001,075.003,036,600
Aug 04, 20171,110.001,115.001,095.001,100.001,100.001,987,400
Aug 03, 20171,080.001,110.001,075.001,100.001,100.0015,535,600
Aug 02, 20171,080.001,100.001,050.001,080.001,080.0010,043,700
Aug 01, 20171,110.001,110.001,080.001,100.001,100.007,835,900
Jul 31, 20171,130.001,140.001,090.001,110.001,110.006,493,000
Jul 28, 20171,130.001,155.001,125.001,135.001,135.006,138,200
Jul 27, 20171,115.001,140.001,115.001,130.001,130.009,346,500
Jul 26, 20171,140.001,145.001,085.001,115.001,115.005,683,000
Jul 25, 20171,145.001,145.001,115.001,140.001,140.003,491,500
Jul 24, 20171,120.001,145.001,065.001,145.001,145.004,156,800
Jul 21, 20171,145.001,160.001,115.001,120.001,120.004,850,500
Jul 20, 20171,145.001,155.001,125.001,145.001,145.002,934,500
Jul 19, 20171,160.001,160.001,125.001,135.001,135.005,845,100
Jul 18, 20171,135.001,185.001,135.001,155.001,155.0015,130,000
Jul 17, 20171,145.001,165.001,110.001,135.001,135.0015,176,600
Jul 14, 20171,100.001,180.001,100.001,145.001,145.0030,171,700
Jul 13, 20171,070.001,100.001,060.001,095.001,095.0013,205,600
Jul 12, 20171,070.001,075.001,045.001,060.001,060.008,933,300
Jul 11, 20171,090.001,110.001,050.001,070.001,070.0025,938,700
Jul 10, 20171,115.001,150.001,085.001,095.001,095.0010,304,600
Jul 07, 20171,100.001,140.001,095.001,115.001,115.0020,163,300
Jul 06, 20171,020.001,160.001,010.001,100.001,100.0068,317,500
Jul 05, 20171,050.001,050.001,005.001,020.001,020.0015,724,000
Jul 04, 20171,030.001,050.001,005.001,050.001,050.009,856,100
Jul 03, 20171,060.001,075.001,000.001,030.001,030.005,902,800
Jun 30, 20171,060.001,060.001,060.001,060.001,060.00-
Jun 29, 20171,060.001,060.001,060.001,060.001,060.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...