Data Historical Harga Saham ACES (PT. Aspirasi Hidup Indonesia Tbk.)
Harap diperhatikan bahwa harga saham ACES mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-12-24 |
O:
810
H:
810
L:
795
C:
795
|
-15 (-1.85%) | 5,105,900 | 4,059,190,500 | 1.89% |
| Mon 2024-12-23 |
O:
800
H:
810
L:
795
C:
810
|
15 (1.89%) | 5,301,100 | 4,293,891,000 | -1.23% |
| Fri 2024-12-20 |
O:
800
H:
810
L:
790
C:
795
|
-5 (-0.63%) | 18,334,300 | 14,575,768,500 | 0.63% |
| Thu 2024-12-19 |
O:
825
H:
825
L:
785
C:
800
|
-30 (-3.61%) | 23,279,300 | 18,623,440,000 | 3.13% |
| Wed 2024-12-18 |
O:
800
H:
830
L:
790
C:
830
|
30 (3.75%) | 45,616,600 | 37,861,778,000 | -3.61% |
| Tue 2024-12-17 |
O:
815
H:
830
L:
800
C:
800
|
-10 (-1.23%) | 25,322,100 | 20,257,680,000 | 1.88% |
| Mon 2024-12-16 |
O:
820
H:
825
L:
790
C:
810
|
-10 (-1.22%) | 28,494,600 | 23,080,626,000 | 1.23% |
| Fri 2024-12-13 |
O:
825
H:
830
L:
805
C:
820
|
-5 (-0.61%) | 25,526,300 | 20,931,566,000 | 0.61% |
| Thu 2024-12-12 |
O:
820
H:
830
L:
815
C:
825
|
5 (0.61%) | 29,886,200 | 24,656,115,000 | -0.61% |
| Wed 2024-12-11 |
O:
805
H:
825
L:
805
C:
820
|
20 (2.50%) | 49,079,700 | 40,245,354,000 | -1.83% |
| Tue 2024-12-10 |
O:
775
H:
810
L:
770
C:
800
|
30 (3.90%) | 47,664,000 | 38,131,200,000 | -3.13% |
| Mon 2024-12-09 |
O:
770
H:
780
L:
765
C:
770
|
0 (0.00%) | 18,256,500 | 14,057,505,000 | 0.00% |
| Fri 2024-12-06 |
O:
765
H:
775
L:
760
C:
770
|
5 (0.65%) | 9,974,700 | 7,680,519,000 | -0.65% |
| Thu 2024-12-05 |
O:
770
H:
780
L:
760
C:
765
|
-5 (-0.65%) | 23,355,600 | 17,867,034,000 | 0.65% |
| Wed 2024-12-04 |
O:
765
H:
780
L:
745
C:
770
|
10 (1.32%) | 49,136,900 | 37,835,413,000 | -0.65% |
| Tue 2024-12-03 |
O:
755
H:
765
L:
735
C:
760
|
5 (0.66%) | 19,858,400 | 15,092,384,000 | -0.66% |
| Mon 2024-12-02 |
O:
770
H:
780
L:
755
C:
755
|
-15 (-1.95%) | 19,416,400 | 14,659,382,000 | 1.99% |
| Fri 2024-11-29 |
O:
775
H:
780
L:
755
C:
770
|
-5 (-0.65%) | 16,325,700 | 12,570,789,000 | 0.65% |
| Thu 2024-11-28 |
O:
790
H:
790
L:
770
C:
775
|
-5 (-0.64%) | 22,466,900 | 17,411,847,500 | 1.94% |
| Tue 2024-11-26 |
O:
790
H:
795
L:
780
C:
780
|
-5 (-0.64%) | 18,547,700 | 14,467,206,000 | 1.28% |
Artikel Terkait
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- IHSG Naik Tipis, Saham Big Cap Tertekan: Peluang di Saham Lapis Kedua
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- IHSG Tembus Rekor Baru Usai Penurunan Suku Bunga BI dan The Fed
- Saham Blue Chip ini Alami Penurunan saat IHSG Rebound pada Jumat (21/6)
