Stock listing
IDX:ACRO PT Samcro Hyosung Adilestari Tbk Saham
Follow PT Samcro Hyosung Adilestari Tbk into a list and get an email when it puts out news.
Share price · IDX:ACRO
43.00 IDR -2.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- 42.00 – 45.00 IDROct 30, 2026
- Volume
- 4.73M sharesOct 30, 2026
- Market cap
- 149.2B IDRAt the close on Oct 30, 2026 · price × 3.47B shares outstanding
- 52-week range
- 40.00 – 128.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 841.6M IDRMedian day 4.99M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ACRO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 43.00 | -2.00 | -4.4% | 45.00 | 45.00 | 42.00 | 4,727,900 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 46.00 | 43.00 | 1,918,700 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 47.00 | 45.00 | 1,539,700 | |
| 47.00 | -1.00 | -2.1% | 48.00 | 48.00 | 46.00 | 3,023,900 | |
| 48.00 | 0.00 | 0.0% | 49.00 | 50.00 | 47.00 | 2,797,500 | |
| 48.00 | +1.00 | +2.1% | 46.00 | 51.00 | 46.00 | 13,309,500 | |
| 47.00 | +2.00 | +4.4% | 45.00 | 47.00 | 45.00 | 3,897,700 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 47.00 | 44.00 | 3,831,700 | |
| 44.00 | +2.00 | +4.8% | 42.00 | 49.00 | 40.00 | 11,538,000 | |
| 42.00 | 0.00 | 0.0% | 40.00 | 44.00 | 40.00 | 6,495,100 | |
| 42.00 | -7.00 | -14.3% | 49.00 | 49.00 | 42.00 | 10,076,300 | |
| 49.00 | -2.00 | -3.9% | 50.00 | 51.00 | 47.00 | 6,292,200 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 2,583,300 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 48.00 | 3,654,400 | |
| 51.00 | -2.00 | -3.8% | 53.00 | 53.00 | 50.00 | 4,826,200 | |
| 53.00 | +1.00 | +1.9% | 53.00 | 55.00 | 51.00 | 4,917,400 | |
| 52.00 | -2.00 | -3.7% | 54.00 | 54.00 | 52.00 | 4,262,700 | |
| 54.00 | +2.00 | +3.8% | 53.00 | 54.00 | 52.00 | 4,622,100 | |
| 52.00 | +2.00 | +4.0% | 51.00 | 56.00 | 50.00 | 19,217,500 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 51.00 | 50.00 | 2,079,500 | |
| 51.00 | 0.00 | 0.0% | 50.00 | 52.00 | 48.00 | 7,669,400 | |
| 51.00 | -1.00 | -1.9% | 52.00 | 54.00 | 51.00 | 3,929,300 | |
| 52.00 | +3.00 | +6.1% | 49.00 | 62.00 | 49.00 | 29,376,600 | |
| 49.00 | 0.00 | 0.0% | 50.00 | 51.00 | 42.00 | 20,402,200 | |
| 49.00 | -6.00 | -10.9% | 56.00 | 56.00 | 49.00 | 16,022,800 | |
| 55.00 | -7.00 | -11.3% | 63.00 | 63.00 | 54.00 | 32,731,400 | |
| 62.00 | -2.00 | -3.1% | 65.00 | 67.00 | 62.00 | 28,649,900 | |
| 64.00 | +3.00 | +4.9% | 61.00 | 76.00 | 61.00 | 308,257,600 | |
| 61.00 | -1.00 | -1.6% | 63.00 | 63.00 | 61.00 | 4,403,000 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 65.00 | 61.00 | 18,740,300 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 64.00 | 61.00 | 6,276,700 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 63.00 | 4,351,100 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 66.00 | 64.00 | 3,125,000 | |
| 65.00 | +1.00 | +1.6% | 65.00 | 66.00 | 64.00 | 2,774,100 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 66.00 | 63.00 | 7,125,200 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 67.00 | 65.00 | 5,125,400 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 68.00 | 66.00 | 7,561,000 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 69.00 | 67.00 | 6,343,200 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 68.00 | 66.00 | 10,826,700 | |
| 68.00 | +3.00 | +4.6% | 65.00 | 71.00 | 64.00 | 42,678,600 | |
| 65.00 | -2.00 | -3.0% | 67.00 | 67.00 | 65.00 | 5,608,300 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 68.00 | 66.00 | 3,999,900 | |
| 67.00 | +1.00 | +1.5% | 66.00 | 67.00 | 65.00 | 5,447,100 | |
| 66.00 | +1.00 | +1.5% | 65.00 | 68.00 | 64.00 | 18,431,100 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 66.00 | 64.00 | 10,026,900 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 69.00 | 64.00 | 34,183,500 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 63.00 | 5,964,800 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 62.00 | 26,078,600 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 63.00 | 0 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 62.00 | 2,739,100 | |
| 63.00 | 0.00 | 0.0% | 62.00 | 63.00 | 62.00 | 3,546,600 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 63.00 | 61.00 | 3,282,200 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 64.00 | 61.00 | 4,989,900 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 64.00 | 62.00 | 4,685,200 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 63.00 | 0 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 65.00 | 63.00 | 4,909,100 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 64.00 | 62.00 | 5,194,200 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 65.00 | 61.00 | 18,265,300 | |
| 62.00 | +1.00 | +1.6% | 61.00 | 66.00 | 60.00 | 51,948,600 | |
| 61.00 | -1.00 | -1.6% | 62.00 | 62.00 | 61.00 | 3,490,100 | |
| 62.00 | +1.00 | +1.6% | 62.00 | 62.00 | 61.00 | 1,582,600 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 62.00 | 61.00 | 3,020,700 | |
| 61.00 | 0.00 | 0.0% | 62.00 | 63.00 | 61.00 | 7,510,300 | |
| 61.00 | +1.00 | +1.7% | 61.00 | 62.00 | 61.00 | 2,643,200 | |
| 60.00 | -1.00 | -1.6% | 61.00 | 63.00 | 60.00 | 17,549,200 | |
| 61.00 | +1.00 | +1.7% | 60.00 | 61.00 | 59.00 | 1,699,600 | |
| 60.00 | +1.00 | +1.7% | 59.00 | 61.00 | 59.00 | 3,073,600 |
- Ticker
- IDX:ACRO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Advertisement Submission
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 52.00 (+4.0%) on Oct 6, 2026
Report of Use of Fund from The Public Offering
Jul 10, 2026
Closed 62.00 (0.0%) on Jul 13, 2026
Explanation on Request for Explanation of the Exchange
Jul 9, 2026
Closed 62.00 (+1.6%) on Jul 10, 2026
Evaluation Report on the Implementation of Audit Services
Jun 25, 2026
Closed 61.00 (-1.6%) on Jun 26, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jun 25, 2026
Closed 62.00 (+3.3%) on Jun 25, 2026
Public Expose Report Disclosure - Annual
Jun 25, 2026
Closed 62.00 (+3.3%) on Jun 25, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 24, 2026
Closed 62.00 (+3.3%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 17, 2026
Closed 63.00 (-1.6%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 5, 2026
Closed 54.00 (0.0%) on Jun 8, 2026
PT Samcro Hyosung Adilestari Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Samcro Hyosung Adilestari Tbk.