Efek Terdaftar

ACE OLDFIELDS Tbk, PT

Security name
ACE OLDFIELDS Tbk
Issuer
ACE OLDFIELDS Tbk, PT
ISIN Code
ID1000163702
Short Code
KUAS
Type
Saham Biasa
Listing Date
25 Oktober 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
390,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
1,292,808,150 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Apr 2023 0 53 51 53 5,814 30,231,700 56
10 Apr 2023 0 52 51 51 13,758 70,168,000 27
11 Apr 2023 0 52 51 51 8,048 41,448,900 49
12 Apr 2023 0 52 51 51 6,029 30,930,500 60
13 Apr 2023 0 52 50 51 12,778 65,161,800 351
14 Apr 2023 0 52 50 52 14,327 73,104,300 40
17 Apr 2023 0 57 51 52 120,937 647,787,100 649
18 Apr 2023 0 53 51 51 31,333 160,216,900 210
27 Apr 2023 0 52 51 51 8,467 43,249,500 64
02 May 2023 0 54 51 52 33,553 175,100,900 152
02 May 2023 0 54 51 52 33,553 175,100,900 152
02 May 2023 0 54 51 52 33,553 175,100,900 152
02 May 2023 0 54 51 52 33,553 175,100,900 152
04 May 2023 0 53 52 53 13,348 70,548,500 141
05 May 2023 0 53 52 53 5,419 28,210,900 141
08 May 2023 0 55 51 52 297,705 1,593,290,500 23,709
09 May 2023 0 53 52 52 14,110 73,491,200 308
10 May 2023 0 53 52 53 18,055 93,955,400 211
11 May 2023 0 53 51 53 44,688 232,424,400 159
12 May 2023 0 53 50 53 53,726 275,115,100 193
15 May 2023 0 54 52 53 16,014 84,839,500 120
16 May 2023 0 53 52 53 18,722 98,125,800 107
17 May 2023 0 54 52 54 28,254 149,491,300 159
19 May 2023 0 54 52 54 38,656 205,019,600 170
22 May 2023 0 54 53 54 15,936 84,855,500 256
23 May 2023 0 55 53 54 37,631 203,183,800 183
24 May 2023 0 55 53 54 32,813 176,567,000 252
25 May 2023 0 54 52 53 16,693 87,491,800 94
26 May 2023 0 55 52 54 35,505 189,322,000 157
29 May 2023 0 55 51 52 53,782 278,419,400 274
05 Jun 2023 0 52 51 51 13,686 69,881,400 73
15 Jun 2023 0 54 52 53 19,943 104,852,900 108
16 Jun 2023 0 54 53 54 7,476 39,656,700 64
19 Jun 2023 0 54 53 54 5,494 29,135,000 80
21 Jun 2023 0 54 53 54 3,293 17,538,400 34
22 Jun 2023 0 54 52 53 2,333 12,385,500 32
26 Jun 2023 0 54 52 52 25,750 135,192,100 208
27 Jun 2023 0 54 52 53 11,145 59,070,100 157
04 Jul 2023 0 54 52 53 21,515 112,865,900 167
05 Jul 2023 0 53 52 53 9,763 51,140,700 35
06 Jul 2023 0 54 52 53 4,595 24,357,500 24
07 Jul 2023 0 54 53 53 2,463 13,054,200 31
10 Jul 2023 0 54 52 53 8,561 45,259,900 70
11 Jul 2023 0 54 53 53 4,472 23,815,300 26
12 Jul 2023 0 54 53 53 2,165 11,486,500 24
13 Jul 2023 0 54 53 53 5,712 30,274,800 47
18 Jul 2023 0 54 53 54 274 1,465,900 15
20 Jul 2023 0 54 53 54 21,615 114,561,400 138
21 Jul 2023 0 55 53 54 18,142 97,830,800 187
25 Jul 2023 0 54 53 54 425 2,289,800 13
26 Jul 2023 0 57 53 55 81,169 446,130,500 914
27 Jul 2023 0 56 54 54 12,473 68,413,600 266
28 Jul 2023 0 55 53 54 14,447 78,091,500 95
31 Jul 2023 0 55 54 54 30,752 166,391,100 182
01 Aug 2023 0 55 53 54 16,829 90,501,400 59
02 Aug 2023 0 55 53 54 14,277 76,661,400 55
04 Aug 2023 0 54 53 53 1,931 10,256,700 24
07 Aug 2023 0 54 53 54 5,058 26,922,600 19
08 Aug 2023 0 54 53 54 6,887 36,641,300 49
09 Aug 2023 0 54 52 54 12,119 64,438,000 82
11 Aug 2023 0 54 53 54 3,920 21,024,400 19
18 Aug 2023 0 54 53 53 3,534 18,744,200 28
21 Aug 2023 0 53 52 53 1,549 8,175,200 49
23 Aug 2023 0 53 52 53 2,669 14,052,200 28
24 Aug 2023 0 53 52 53 2,359 12,485,400 27
25 Aug 2023 0 53 52 52 22,350 116,268,100 67
29 Aug 2023 0 55 52 54 30,337 163,115,400 164
30 Aug 2023 0 55 53 54 26,123 140,136,700 95
31 Aug 2023 0 55 53 53 9,920 53,134,600 84
01 Sep 2023 0 54 53 54 6,578 35,489,800 37
05 Sep 2023 0 54 52 52 13,433 70,795,400 51
06 Sep 2023 0 53 52 52 4,192 22,044,300 36
07 Sep 2023 0 53 52 52 4,491 23,500,800 26
14 Sep 2023 0 53 52 52 10,179 52,940,000 40
15 Sep 2023 0 53 51 52 13,429 69,832,200 82
18 Sep 2023 0 53 52 52 1,732 9,008,200 27
19 Sep 2023 0 53 52 52 1,520 7,904,100 24
20 Sep 2023 0 53 51 51 12,874 66,063,400 66
21 Sep 2023 0 52 51 52 22,834 117,008,500 75
22 Sep 2023 0 53 51 52 3,841 19,975,000 45
25 Sep 2023 0 53 52 53 1,009 5,284,400 17
27 Sep 2023 0 53 52 52 10,143 52,778,400 70
29 Sep 2023 0 53 52 52 520 2,711,200 18
02 Oct 2023 0 53 51 52 4,195 21,629,300 33
03 Oct 2023 0 54 52 52 30,691 162,574,800 92
04 Oct 2023 0 53 52 52 7,072 37,096,900 72
05 Oct 2023 0 53 51 51 52,210 266,790,200 129
06 Oct 2023 0 52 51 51 5,555 28,828,500 36
09 Oct 2023 0 52 51 51 2,973 15,410,900 28
10 Oct 2023 0 52 51 51 1,985 10,184,200 25
11 Oct 2023 0 53 51 52 8,887 46,760,300 571
13 Oct 2023 0 54 53 53 73,420 390,317,100 430
16 Oct 2023 0 54 52 52 49,827 259,276,200 226
17 Oct 2023 0 53 52 52 12,561 65,401,000 84
18 Oct 2023 0 59 52 54 387,712 2,154,564,600 10,256
19 Oct 2023 0 55 53 53 36,310 193,044,000 203
20 Oct 2023 0 54 52 54 25,316 134,227,000 160
23 Oct 2023 0 54 52 52 34,885 184,304,000 180
24 Oct 2023 0 53 52 52 16,206 84,895,200 86
25 Oct 2023 0 53 52 52 22,794 119,023,000 79
26 Oct 2023 0 53 52 52 11,343 59,246,400 74
27 Oct 2023 0 53 52 52 31,260 162,560,400 60
30 Oct 2023 0 53 52 52 15,021 79,137,400 78
31 Oct 2023 0 53 51 52 32,509 168,299,300 130
01 Nov 2023 0 52 51 52 25,485 130,533,900 67
02 Nov 2023 0 52 51 51 9,033 46,214,200 56
06 Nov 2023 0 53 52 52 7,359 38,276,200 38
07 Nov 2023 0 53 51 52 12,435 64,648,100 61
08 Nov 2023 0 52 51 51 42,487 216,728,000 101
10 Nov 2023 0 52 51 51 6,371 32,563,200 43
13 Nov 2023 0 52 51 52 7,541 38,658,900 41
15 Nov 2023 0 52 51 51 2,295 11,797,300 22
16 Nov 2023 0 52 51 51 1,465 7,474,900 15
17 Nov 2023 0 52 50 52 13,970 71,055,700 41
20 Nov 2023 0 52 51 52 1,916 9,815,100 42
21 Nov 2023 0 52 51 51 10,402 53,052,600 52
22 Nov 2023 0 52 51 52 6,730 34,373,600 38
23 Nov 2023 0 52 51 52 842 4,357,900 19
24 Nov 2023 0 52 51 52 1,912 9,795,600 35
27 Nov 2023 0 53 51 52 17,786 92,196,900 116
28 Nov 2023 0 52 51 52 2,048 10,602,300 40
30 Nov 2023 0 53 52 53 3,810 19,841,700 40
01 Dec 2023 0 53 51 53 9,867 51,154,900 54
04 Dec 2023 0 53 52 52 5,392 28,161,400 63
05 Dec 2023 0 52 51 52 11,769 60,251,500 37
06 Dec 2023 0 52 50 51 99,813 509,051,600 415
08 Dec 2023 0 52 51 51 3,033 15,469,500 36
11 Dec 2023 0 52 51 51 9,244 47,147,900 53
12 Dec 2023 0 52 50 50 19,556 99,368,900 50
13 Dec 2023 0 51 50 50 13,377 66,940,800 33
14 Dec 2023 0 51 50 51 20,465 103,723,800 62
18 Dec 2023 0 52 51 52 4,803 24,623,700 41
19 Dec 2023 0 52 51 51 12,754 65,151,700 51
20 Dec 2023 0 51 50 51 2,545 12,963,800 31
21 Dec 2023 0 51 50 50 4,758 23,947,700 37
22 Dec 2023 0 51 50 50 537 2,687,900 15
28 Dec 2023 0 51 50 51 4,145 20,963,100 117
29 Dec 2023 0 51 50 50 9,091 45,464,400 40
02 Jan 2024 0 53 50 50 74,733 383,396,900 4,829
03 Jan 2024 0 52 50 51 4,274 21,684,500 70
04 Jan 2024 0 52 51 52 2,209 11,268,600 53
05 Jan 2024 0 52 51 52 2,032 10,372,100 24
08 Jan 2024 0 52 51 52 5,618 28,680,000 42
09 Jan 2024 0 52 51 52 1,277 6,513,400 15
10 Jan 2024 0 52 50 51 4,753 24,331,900 44
11 Jan 2024 0 52 50 51 3,982 20,301,800 53
12 Jan 2024 0 52 50 50 2,919 14,887,600 33
15 Jan 2024 0 52 50 51 11,824 60,314,100 75
19 Jan 2024 0 52 51 51 2,294 11,723,200 22
22 Jan 2024 0 52 50 52 4,866 24,816,900 35
24 Jan 2024 0 52 51 51 5,258 26,816,100 25
26 Jan 2024 0 52 50 52 12,361 62,496,200 51
29 Jan 2024 0 52 51 52 8,874 45,460,000 29
30 Jan 2024 0 52 50 52 9,594 49,698,000 50
31 Jan 2024 0 52 51 52 1,730 8,824,200 15
01 Feb 2024 0 52 51 51 2,409 12,286,000 11
05 Feb 2024 0 52 51 52 2,683 13,685,100 20
06 Feb 2024 0 52 51 51 9,944 50,810,600 27
07 Feb 2024 0 52 51 51 3,189 16,266,500 21
12 Feb 2024 0 52 51 52 1,954 9,974,600 22
13 Feb 2024 0 52 51 52 8,204 41,867,700 32
15 Feb 2024 0 53 51 52 26,100 135,525,300 62
16 Feb 2024 0 53 51 51 47,616 245,668,100 79
20 Feb 2024 0 52 51 52 3,635 18,542,900 25
21 Feb 2024 0 52 51 52 6,892 35,533,500 37
22 Feb 2024 0 53 51 53 15,721 81,738,000 45
23 Feb 2024 0 53 52 52 1,764 9,174,100 38
26 Feb 2024 0 53 52 52 529 2,761,200 17
01 Mar 2024 0 53 51 52 1,339 6,959,700 25
05 Mar 2024 0 52 51 52 4,458 22,797,700 18
08 Mar 2024 0 52 50 52 1,224 6,166,200 15
18 Mar 2024 0 53 52 53 515 2,678,700 15
19 Mar 2024 0 60 53 55 359,723 2,054,493,600 2,379
20 Mar 2024 0 56 53 53 54,046 290,358,900 353
21 Mar 2024 0 57 53 53 85,330 464,661,600 318
22 Mar 2024 0 54 53 53 5,193 27,699,100 89
25 Mar 2024 0 54 52 54 23,101 122,109,800 152
26 Mar 2024 0 54 52 53 6,966 36,924,400 66
27 Mar 2024 0 54 52 52 3,937 20,492,000 46

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KUAS : 1.6 IDR) 24 May 2023 26 May 2023 12 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 15 May 2023 Active
Cash Dividend (1 KUAS : 1 IDR) 27 May 2022 31 May 2022 17 Jun 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active