Stock listing
IDX:KUAS PT Ace Oldfields Tbk Saham
Follow PT Ace Oldfields Tbk into a list and get an email when it puts out news.
Share price · IDX:KUAS
63.00 IDR -4.00 (-6.0%)
Close on Oct 30, 2026
- Day range
- 63.00 – 67.00 IDROct 30, 2026
- Volume
- 8.09M sharesOct 30, 2026
- Market cap
- 81.45B IDRAt the close on Oct 30, 2026 · price × 1.29B shares outstanding
- 52-week range
- 63.00 – 186.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.99B IDRMedian day 10.58M 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:KUAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 63.00 | -4.00 | -6.0% | 63.00 | 67.00 | 63.00 | 8,088,300 | |
| 67.00 | -5.00 | -6.9% | 74.00 | 74.00 | 67.00 | 17,944,800 | |
| 72.00 | -3.00 | -4.0% | 71.00 | 76.00 | 71.00 | 33,455,000 | |
| 75.00 | -5.00 | -6.3% | 81.00 | 88.00 | 75.00 | 67,307,700 | |
| 80.00 | -1.00 | -1.2% | 82.00 | 84.00 | 80.00 | 4,683,700 | |
| 81.00 | +1.00 | +1.3% | 80.00 | 87.00 | 79.00 | 15,545,600 | |
| 80.00 | +3.00 | +3.9% | 77.00 | 82.00 | 75.00 | 7,625,500 | |
| 77.00 | -2.00 | -2.5% | 76.00 | 78.00 | 75.00 | 3,995,100 | |
| 79.00 | +9.00 | +12.9% | 68.00 | 84.00 | 67.00 | 17,485,500 | |
| 70.00 | -5.00 | -6.7% | 70.00 | 70.00 | 70.00 | 2,084,100 | |
| 75.00 | -13.00 | -14.8% | 75.00 | 82.00 | 75.00 | 11,093,600 | |
| 88.00 | -1.00 | -1.1% | 88.00 | 89.00 | 87.00 | 4,244,100 | |
| 89.00 | +2.00 | +2.3% | 88.00 | 93.00 | 87.00 | 21,841,300 | |
| 87.00 | -1.00 | -1.1% | 87.00 | 89.00 | 85.00 | 4,416,300 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 90.00 | 85.00 | 8,336,300 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 90.00 | 87.00 | 3,678,700 | |
| 89.00 | -1.00 | -1.1% | 91.00 | 93.00 | 89.00 | 8,173,800 | |
| 90.00 | -1.00 | -1.1% | 91.00 | 92.00 | 89.00 | 4,073,600 | |
| 91.00 | +1.00 | +1.1% | 90.00 | 92.00 | 89.00 | 6,452,500 | |
| 90.00 | +4.00 | +4.7% | 87.00 | 91.00 | 86.00 | 6,868,200 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 88.00 | 86.00 | 5,471,200 | |
| 87.00 | -3.00 | -3.3% | 90.00 | 91.00 | 86.00 | 9,621,700 | |
| 90.00 | -8.00 | -8.2% | 89.00 | 92.00 | 87.00 | 26,592,100 | |
| 98.00 | +14.00 | +16.7% | 83.00 | 100.00 | 80.00 | 35,132,700 | |
| 84.00 | -4.00 | -4.5% | 88.00 | 88.00 | 79.00 | 16,104,700 | |
| 88.00 | -13.00 | -12.9% | 103.00 | 114.00 | 88.00 | 147,852,900 | |
| 101.00 | +3.00 | +3.1% | 99.00 | 104.00 | 98.00 | 23,425,300 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 100.00 | 97.00 | 8,292,200 | |
| 99.00 | -1.00 | -1.0% | 99.00 | 106.00 | 97.00 | 59,884,200 | |
| 100.00 | 0.00 | 0.0% | 101.00 | 102.00 | 98.00 | 6,986,400 | |
| 100.00 | +1.00 | +1.0% | 99.00 | 101.00 | 99.00 | 6,694,100 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 102.00 | 97.00 | 12,368,800 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 103.00 | 99.00 | 10,903,800 | |
| 100.00 | +1.00 | +1.0% | 99.00 | 103.00 | 97.00 | 15,694,300 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 101.00 | 98.00 | 9,033,300 | |
| 100.00 | -2.00 | -2.0% | 102.00 | 103.00 | 100.00 | 10,785,000 | |
| 102.00 | +2.00 | +2.0% | 101.00 | 111.00 | 100.00 | 81,306,900 | |
| 100.00 | -2.00 | -2.0% | 100.00 | 102.00 | 99.00 | 20,985,000 | |
| 102.00 | -4.00 | -3.8% | 106.00 | 107.00 | 98.00 | 80,237,500 | |
| 106.00 | -2.00 | -1.9% | 109.00 | 115.00 | 104.00 | 62,941,900 | |
| 108.00 | -6.00 | -5.3% | 109.00 | 113.00 | 108.00 | 42,074,800 | |
| 114.00 | +13.00 | +12.9% | 111.00 | 117.00 | 106.00 | 364,906,800 | |
| 101.00 | +4.00 | +4.1% | 97.00 | 101.00 | 95.00 | 36,122,900 | |
| 97.00 | +2.00 | +2.1% | 96.00 | 98.00 | 95.00 | 13,118,300 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 97.00 | 93.00 | 17,270,500 | |
| 95.00 | -2.00 | -2.1% | 97.00 | 99.00 | 95.00 | 20,781,200 | |
| 97.00 | -2.00 | -2.0% | 99.00 | 104.00 | 97.00 | 73,977,500 | |
| 99.00 | +6.00 | +6.5% | 93.00 | 102.00 | 91.00 | 133,927,800 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 93.00 | 0 | |
| 93.00 | 0.00 | 0.0% | 95.00 | 98.00 | 92.00 | 64,278,900 | |
| 93.00 | +3.00 | +3.3% | 90.00 | 108.00 | 89.00 | 234,553,200 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 92.00 | 89.00 | 9,839,400 | |
| 90.00 | -2.00 | -2.2% | 92.00 | 92.00 | 89.00 | 9,415,800 | |
| 92.00 | +1.00 | +1.1% | 92.00 | 92.00 | 91.00 | 3,700,600 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 91.00 | 0 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 92.00 | 91.00 | 5,442,100 | |
| 92.00 | -1.00 | -1.1% | 94.00 | 94.00 | 91.00 | 12,028,000 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 98.00 | 91.00 | 51,982,900 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 94.00 | 91.00 | 6,250,500 | |
| 93.00 | 0.00 | 0.0% | 94.00 | 95.00 | 92.00 | 8,590,600 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 94.00 | 92.00 | 6,575,700 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 94.00 | 92.00 | 6,716,600 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 92.00 | 5,055,000 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 94.00 | 92.00 | 7,231,600 | |
| 92.00 | +1.00 | +1.1% | 91.00 | 93.00 | 91.00 | 10,579,600 | |
| 91.00 | +1.00 | +1.1% | 90.00 | 93.00 | 89.00 | 7,439,800 | |
| 90.00 | +1.00 | +1.1% | 88.00 | 91.00 | 88.00 | 4,450,700 |
- Ticker
- IDX:KUAS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 90.00 (+4.7%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Aug 25, 2026
Closed 99.00 (+6.5%) on Aug 26, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 12, 2026
Closed 110.00 (+0.9%) on May 12, 2026
Advertisement Submission
May 8, 2026
Closed 109.00 (-1.8%) on May 11, 2026
Public Expose Report Disclosure - Annual
May 8, 2026
Closed 109.00 (-1.8%) on May 11, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 7, 2026
Closed 111.00 (-4.3%) on May 8, 2026
Public Expose Material Submission - Annual
May 4, 2026
Closed 114.00 (+0.9%) on May 4, 2026
General Announcement Public Expose - Annual
Apr 21, 2026
Closed 133.00 (+11.8%) on Apr 21, 2026
Invitation of Annual General Meeting of Shareholders
Apr 14, 2026
Closed 127.00 (-3.8%) on Apr 15, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Apr 10, 2026
Closed 135.00 (-4.3%) on Apr 13, 2026
PT Ace Oldfields Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ace Oldfields Tbk.