Stock listing
IDX:ACES PT Aspirasi Hidup Indonesia Tbk Saham
Home listing (IDX) of PT Aspirasi Hidup Indonesia Tbk
Follow PT Aspirasi Hidup Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ACES
324.00 IDR +4.00 (+1.3%)
Close on Oct 30, 2026
- Day range
- 318.00 – 328.00 IDROct 30, 2026
- Volume
- 25.30M sharesOct 30, 2026
- Market cap
- 5.55T IDRAt the close on Oct 30, 2026 · price × 17.12B shares outstanding
- 52-week range
- 308.00 – 464.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 9.83B IDRMedian day 19.90M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ACES · Home | 324.00 IDR | +4.00 (+1.3%) | 25,298,600 | 320.00 | 328.00 | 318.00 | 320.00 | Close on Oct 30, 2026 |
| Frankfurt:4AH1 | €0.015 EUR | 0.000 (0.0%) | — | €0.015 | €0.015 | €0.015 | €0.015 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ACES · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 324.00 | +4.00 | +1.3% | 320.00 | 328.00 | 318.00 | 25,298,600 | |
| 320.00 | -10.00 | -3.0% | 332.00 | 336.00 | 318.00 | 25,254,400 | |
| 330.00 | +10.00 | +3.1% | 322.00 | 334.00 | 318.00 | 59,005,300 | |
| 320.00 | -16.00 | -4.8% | 336.00 | 340.00 | 320.00 | 132,461,500 | |
| 336.00 | -6.00 | -1.8% | 342.00 | 342.00 | 334.00 | 10,089,700 | |
| 342.00 | -2.00 | -0.6% | 344.00 | 348.00 | 338.00 | 14,610,700 | |
| 344.00 | +6.00 | +1.8% | 336.00 | 352.00 | 332.00 | 22,363,300 | |
| 338.00 | +4.00 | +1.2% | 340.00 | 344.00 | 332.00 | 35,028,400 | |
| 334.00 | +12.00 | +3.7% | 322.00 | 338.00 | 322.00 | 26,920,900 | |
| 322.00 | -6.00 | -1.8% | 320.00 | 324.00 | 316.00 | 80,615,700 | |
| 328.00 | -38.00 | -10.4% | 320.00 | 348.00 | 318.00 | 74,346,300 | |
| 366.00 | +24.00 | +7.0% | 340.00 | 378.00 | 332.00 | 264,963,200 | |
| 342.00 | +18.00 | +5.6% | 326.00 | 342.00 | 326.00 | 26,383,000 | |
| 324.00 | +6.00 | +1.9% | 320.00 | 324.00 | 308.00 | 53,855,100 | |
| 318.00 | -8.00 | -2.5% | 328.00 | 328.00 | 316.00 | 61,045,100 | |
| 326.00 | -2.00 | -0.6% | 328.00 | 332.00 | 324.00 | 12,283,500 | |
| 328.00 | +4.00 | +1.2% | 326.00 | 330.00 | 322.00 | 12,210,600 | |
| 324.00 | 0.00 | 0.0% | 326.00 | 328.00 | 322.00 | 18,834,900 | |
| 324.00 | -2.00 | -0.6% | 328.00 | 328.00 | 322.00 | 23,564,800 | |
| 326.00 | +4.00 | +1.2% | 326.00 | 326.00 | 320.00 | 21,859,800 | |
| 322.00 | -2.00 | -0.6% | 324.00 | 328.00 | 318.00 | 28,765,500 | |
| 324.00 | -10.00 | -3.0% | 332.00 | 334.00 | 322.00 | 25,711,600 | |
| 334.00 | -8.00 | -2.3% | 340.00 | 340.00 | 334.00 | 23,116,900 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 342.00 | 334.00 | 12,461,000 | |
| 342.00 | 0.00 | 0.0% | 344.00 | 344.00 | 336.00 | 7,686,300 | |
| 342.00 | -2.00 | -0.6% | 346.00 | 346.00 | 340.00 | 6,368,100 | |
| 344.00 | -4.00 | -1.1% | 346.00 | 348.00 | 340.00 | 10,128,900 | |
| 348.00 | +8.00 | +2.4% | 340.00 | 348.00 | 338.00 | 11,435,100 | |
| 340.00 | -6.00 | -1.7% | 348.00 | 348.00 | 338.00 | 18,467,200 | |
| 346.00 | -4.00 | -1.1% | 348.00 | 352.00 | 342.00 | 12,709,400 | |
| 350.00 | -2.00 | -0.6% | 352.00 | 352.00 | 346.00 | 14,295,900 | |
| 352.00 | +2.00 | +0.6% | 352.00 | 352.00 | 346.00 | 7,562,100 | |
| 350.00 | -4.00 | -1.1% | 354.00 | 358.00 | 340.00 | 51,471,900 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 356.00 | 350.00 | 22,481,500 | |
| 354.00 | +2.00 | +0.6% | 352.00 | 354.00 | 348.00 | 12,763,300 | |
| 352.00 | 0.00 | 0.0% | 352.00 | 352.00 | 348.00 | 17,178,500 | |
| 352.00 | -2.00 | -0.6% | 354.00 | 360.00 | 352.00 | 17,515,400 | |
| 354.00 | -2.00 | -0.6% | 356.00 | 360.00 | 352.00 | 11,695,700 | |
| 356.00 | -2.00 | -0.6% | 358.00 | 358.00 | 354.00 | 8,543,700 | |
| 358.00 | 0.00 | 0.0% | 358.00 | 360.00 | 350.00 | 16,629,700 | |
| 358.00 | +2.00 | +0.6% | 358.00 | 360.00 | 356.00 | 15,197,800 | |
| 356.00 | +6.00 | +1.7% | 352.00 | 358.00 | 350.00 | 32,366,800 | |
| 350.00 | -4.00 | -1.1% | 354.00 | 354.00 | 348.00 | 25,676,700 | |
| 354.00 | -2.00 | -0.6% | 352.00 | 356.00 | 350.00 | 43,324,800 | |
| 356.00 | -4.00 | -1.1% | 360.00 | 360.00 | 350.00 | 28,927,000 | |
| 360.00 | +2.00 | +0.6% | 360.00 | 360.00 | 358.00 | 6,010,000 | |
| 358.00 | +4.00 | +1.1% | 352.00 | 360.00 | 350.00 | 10,704,400 | |
| 354.00 | -8.00 | -2.2% | 362.00 | 364.00 | 354.00 | 24,866,200 | |
| 362.00 | 0.00 | 0.0% | 362.00 | 362.00 | 362.00 | 0 | |
| 362.00 | +2.00 | +0.6% | 360.00 | 368.00 | 356.00 | 23,666,600 | |
| 360.00 | -2.00 | -0.6% | 362.00 | 364.00 | 358.00 | 11,030,000 | |
| 362.00 | 0.00 | 0.0% | 364.00 | 366.00 | 360.00 | 18,881,500 | |
| 362.00 | +8.00 | +2.3% | 356.00 | 364.00 | 352.00 | 41,883,100 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 356.00 | 350.00 | 67,396,600 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 354.00 | 354.00 | 0 | |
| 354.00 | 0.00 | 0.0% | 356.00 | 356.00 | 350.00 | 6,913,700 | |
| 354.00 | -6.00 | -1.7% | 356.00 | 358.00 | 352.00 | 11,461,300 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 362.00 | 356.00 | 8,694,400 | |
| 360.00 | +8.00 | +2.3% | 354.00 | 364.00 | 352.00 | 32,666,900 | |
| 352.00 | -6.00 | -1.7% | 358.00 | 360.00 | 350.00 | 32,202,500 | |
| 358.00 | -4.00 | -1.1% | 362.00 | 362.00 | 356.00 | 15,857,000 | |
| 362.00 | 0.00 | 0.0% | 364.00 | 364.00 | 358.00 | 14,008,200 | |
| 362.00 | +8.00 | +2.3% | 356.00 | 366.00 | 350.00 | 29,792,500 | |
| 354.00 | +4.00 | +1.1% | 350.00 | 354.00 | 348.00 | 19,897,100 | |
| 350.00 | -10.00 | -2.8% | 360.00 | 362.00 | 350.00 | 21,914,300 | |
| 360.00 | +8.00 | +2.3% | 356.00 | 364.00 | 350.00 | 24,090,900 | |
| 352.00 | +4.00 | +1.1% | 344.00 | 354.00 | 344.00 | 8,214,000 |
- Ticker
- IDX:ACES
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
PT Aspirasi Hidup Indonesia Tbk (ACES) Records Growth in Third-Quarter 2026 Performance and Strengthens Corporate Governance
Latest news
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 338.00 (+1.2%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 328.00 (+1.2%) on Oct 8, 2026
Public Expose Report Disclosure - Annual
Sep 11, 2026
Closed 352.00 (0.0%) on Sep 11, 2026
Public Expose Material Submission - Annual
Sep 7, 2026
Closed 356.00 (-0.6%) on Sep 8, 2026
General Announcement Public Expose - Annual (CORRECTION)
Aug 27, 2026
Closed 360.00 (+0.6%) on Aug 28, 2026
General Announcement Public Expose - Annual
Aug 27, 2026
Closed 360.00 (+0.6%) on Aug 28, 2026
Press Release: PT Aspirasi Hidup Indonesia Tbk (ACES) Reports Strong First Half 2026 Performance and Expands Retail Network with AZKO's 276th Store
Aug 3, 2026
Closed 354.00 (+1.1%) on Aug 4, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 11, 2026
Closed 352.00 (+1.1%) on Jun 11, 2026
PT Aspirasi Hidup Indonesia Tbk on 6ix
- News releases
- 15 in the last 12 months · 21 in all · newest Nov 2, 2026 · oldest 2024
Where PT Aspirasi Hidup Indonesia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ACES · Home listing · This page | IDX | Indonesia | IDR |
| OTC:ACEHF | OTC | United States | USD |
| Frankfurt:4AH1 | Frankfurt | Germany | EUR |
| Stuttgart:4AH1 | Stuttgart | Germany | EUR |
| LS Exchange:A1J7PD | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1J7PD | Lang & Schwarz | Germany | EUR |
| OTC:PHDWY | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Aspirasi Hidup Indonesia Tbk.