Stock listing
IDX:ACST PT Acset Indonusa Tbk Saham
Follow PT Acset Indonusa Tbk into a list and get an email when it puts out news.
Share price · IDX:ACST
73.00 IDR +1.00 (+1.4%)
Close on Oct 30, 2026
- Day range
- 72.00 – 73.00 IDROct 30, 2026
- Volume
- 627,300 sharesOct 30, 2026
- Market cap
- 1.29T IDRAt the close on Oct 30, 2026 · price × 17.68B shares outstanding
- 52-week range
- 66.00 – 194.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 97.27M IDRMedian day 438,400 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:ACST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 73.00 | +1.00 | +1.4% | 72.00 | 73.00 | 72.00 | 627,300 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 72.00 | 72.00 | 394,300 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 73.00 | 72.00 | 117,200 | |
| 72.00 | -8.00 | -10.0% | 74.00 | 74.00 | 72.00 | 1,411,100 | |
| 80.00 | +7.00 | +9.6% | 80.00 | 80.00 | 80.00 | 400,600 | |
| 73.00 | +2.00 | +2.8% | 72.00 | 73.00 | 72.00 | 51,800 | |
| 71.00 | 0.00 | 0.0% | 74.00 | 74.00 | 71.00 | 317,700 | |
| 71.00 | -1.00 | -1.4% | 71.00 | 71.00 | 71.00 | 268,600 | |
| 72.00 | +6.00 | +9.1% | 66.00 | 72.00 | 66.00 | 559,000 | |
| 66.00 | -3.00 | -4.3% | 68.00 | 68.00 | 66.00 | 733,100 | |
| 69.00 | -7.00 | -9.2% | 69.00 | 69.00 | 69.00 | 871,200 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 76.00 | 76.00 | 925,300 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 77.00 | 76.00 | 479,100 | |
| 76.00 | 0.00 | 0.0% | 75.00 | 76.00 | 75.00 | 273,000 | |
| 76.00 | +2.00 | +2.7% | 79.00 | 79.00 | 75.00 | 611,500 | |
| 74.00 | -8.00 | -9.8% | 74.00 | 74.00 | 74.00 | 6,327,400 | |
| 82.00 | -5.00 | -5.7% | 87.00 | 87.00 | 82.00 | 805,100 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 88.00 | 87.00 | 514,200 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 89.00 | 88.00 | 903,900 | |
| 89.00 | -1.00 | -1.1% | 89.00 | 90.00 | 89.00 | 794,700 | |
| 90.00 | -2.00 | -2.2% | 91.00 | 91.00 | 90.00 | 208,200 | |
| 92.00 | +3.00 | +3.4% | 89.00 | 92.00 | 89.00 | 139,200 | |
| 89.00 | +2.00 | +2.3% | 87.00 | 89.00 | 87.00 | 219,600 | |
| 87.00 | -3.00 | -3.3% | 85.00 | 87.00 | 85.00 | 489,600 | |
| 90.00 | -9.00 | -9.1% | 91.00 | 91.00 | 90.00 | 3,047,900 | |
| 99.00 | -4.00 | -3.9% | 101.00 | 103.00 | 99.00 | 157,300 | |
| 103.00 | +1.00 | +1.0% | 104.00 | 104.00 | 101.00 | 1,695,700 | |
| 102.00 | +9.00 | +9.7% | 91.00 | 102.00 | 91.00 | 2,067,800 | |
| 93.00 | -10.00 | -9.7% | 103.00 | 103.00 | 93.00 | 2,070,000 | |
| 103.00 | -11.00 | -9.6% | 112.00 | 112.00 | 103.00 | 681,700 | |
| 114.00 | +9.00 | +8.6% | 106.00 | 115.00 | 106.00 | 1,871,700 | |
| 105.00 | -1.00 | -0.9% | 104.00 | 106.00 | 104.00 | 313,000 | |
| 106.00 | -2.00 | -1.9% | 106.00 | 106.00 | 106.00 | 1,096,400 | |
| 108.00 | +4.00 | +3.8% | 111.00 | 111.00 | 108.00 | 758,200 | |
| 104.00 | -11.00 | -9.6% | 113.00 | 113.00 | 104.00 | 2,104,900 | |
| 115.00 | -12.00 | -9.4% | 116.00 | 116.00 | 115.00 | 1,713,500 | |
| 127.00 | +10.00 | +8.5% | 128.00 | 128.00 | 127.00 | 8,408,800 | |
| 117.00 | +10.00 | +9.3% | 117.00 | 117.00 | 117.00 | 7,830,900 | |
| 107.00 | +9.00 | +9.2% | 100.00 | 107.00 | 100.00 | 4,244,000 | |
| 98.00 | +5.00 | +5.4% | 96.00 | 98.00 | 96.00 | 1,409,100 | |
| 93.00 | +3.00 | +3.3% | 91.00 | 93.00 | 91.00 | 1,019,000 | |
| 90.00 | +2.00 | +2.3% | 88.00 | 90.00 | 88.00 | 731,100 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 88.00 | 87.00 | 225,000 | |
| 87.00 | 0.00 | 0.0% | 88.00 | 88.00 | 87.00 | 302,500 | |
| 87.00 | +2.00 | +2.4% | 85.00 | 87.00 | 85.00 | 245,400 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 86.00 | 85.00 | 186,000 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 85.00 | 321,500 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 87.00 | 86.00 | 442,200 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 86.00 | 0 | |
| 86.00 | +3.00 | +3.6% | 85.00 | 86.00 | 85.00 | 369,700 | |
| 83.00 | -2.00 | -2.4% | 85.00 | 85.00 | 83.00 | 168,500 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 85.00 | 85.00 | 370,600 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 86.00 | 85.00 | 279,600 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 87.00 | 86.00 | 1,306,500 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 87.00 | 0 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 87.00 | 49,200 | |
| 87.00 | +1.00 | +1.2% | 86.00 | 88.00 | 86.00 | 161,800 | |
| 86.00 | -1.00 | -1.1% | 86.00 | 87.00 | 86.00 | 59,200 | |
| 87.00 | +1.00 | +1.2% | 86.00 | 87.00 | 86.00 | 83,400 | |
| 86.00 | +2.00 | +2.4% | 84.00 | 86.00 | 84.00 | 438,400 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 84.00 | 84.00 | 70,600 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 85.00 | 84.00 | 208,500 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 86.00 | 85.00 | 322,100 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 86.00 | 87,000 | |
| 86.00 | +1.00 | +1.2% | 85.00 | 86.00 | 85.00 | 176,200 | |
| 85.00 | +3.00 | +3.7% | 83.00 | 85.00 | 83.00 | 147,000 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 83.00 | 82.00 | 699,900 |
- Ticker
- IDX:ACST
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
General Announcement Public Expose - Annual
Latest news
General Announcement Public Expose - Annual
Oct 29, 2026
Closed 72.00 (0.0%) on Oct 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 76.00 (0.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 74.00 (-9.8%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 14, 2026
Closed 87.00 (0.0%) on Aug 17, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 15, 2026
Closed 82.00 (+5.1%) on Jul 16, 2026
Explanation for Mass Media (CORRECTION)
Jun 23, 2026
Closed 73.00 (0.0%) on Jun 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 6, 2026
Closed 97.00 (-2.0%) on May 7, 2026
Invitation of Annual General Meeting of Shareholders
Apr 10, 2026
Closed 90.00 (0.0%) on Apr 13, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Mar 26, 2026
Closed 109.00 (+1.9%) on Mar 26, 2026
Announcement of Cancelation of Annual General Meeting of Shareholders
Mar 10, 2026
Closed 114.00 (0.0%) on Mar 11, 2026
Decks
Q2 2025 Earnings Presentation
Earnings · 23 slides · August 2025
FY2024 Earnings Presentation
Earnings · 23 slides · Apr 23, 2025
Q3 2024 Earnings Presentation
Earnings · 23 slides · November 2024
FY2023 Earnings Presentation
Earnings · 19 slides · Feb 27, 2024
PT Acset Indonusa Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 29, 2026 · oldest 2026
- Decks
- 27 decks · latest August 2025
Log in to ask 6ix AI your own questions about PT Acset Indonusa Tbk.