What is the all time high of ACES?

PT Aspirasi Hidup Indonesia Tbk (ACES) closed at its highest ever adjusted price, IDR 1,391, on Jul 9, 2019. Its lowest close was IDR 39.85 on Jan 15, 2009.

How much has ACES returned over the last 10 years?

-45.0% in price terms from the close ten years before Sep 28, 2026, which is -5.8% a year compounded. Over one year the return is -12.8%; over five years -64.5%.

What was the worst drawdown in ACES history?

-79.4% from the Jul 9, 2019 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ACES historical data go?

The daily series starts on Nov 6, 2007 and runs to Sep 28, 2026: 4,633 trading sessions across 18.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ACES historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ACES historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 6, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ACES?

Among complete calendar years, 2009 was the best at +103.2% and 2022 the worst at -60.3%, measured close to close.

IDX · ACES · stock

PT Aspirasi Hidup Indonesia Tbk (ACES) stock price history

Every IDX trading session of PT Aspirasi Hidup Indonesia Tbk from Nov 6, 2007 to Sep 28, 2026: 4,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ACES data, free key Year by year table

ACES adjusted close, 2007 to 2026

ACESPT Aspirasi Hidup Indonesia Tbk

IDR 342.00-12.8% over one year

IDR 1,391
All time high, 2019: IDR 423.42
52 week high, IDR 282.89 low: 4,633
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ACES key facts

PT Aspirasi Hidup Indonesia Tbk (ACES) closed at IDR 342.00 on Sep 28, 2026 on IDX.
ACES's all time high close is IDR 1,391, set on Jul 9, 2019; its all time low close is IDR 39.85 on Jan 15, 2009.
ACES's 52 week range is IDR 282.89 to IDR 423.42.
ACES returned -12.8% over the year to Sep 28, 2026 and -64.5% over five years.
Over ten years ACES returned -45%, -5.8% a year compounded.
ACES's deepest drawdown was -79.4% from Jul 9, 2019 to Jun 8, 2026.
DataCedar holds 4,633 daily sessions of ACES history from Nov 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ACES price chart, 2007 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ACES returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.0%
3 months	+1.8%
6 months	-1.4%
Year to date	-8.6%
1 year	-12.8%
3 years	-44.7%
5 years	-64.5%
10 years	-45.0%
Since Nov 6, 2007	+453.8%
Compound annual growth, 18.9 years	+9.5%

ACES records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,391 on Jul 9, 2019
All time low close: IDR 39.85 on Jan 15, 2009
52 week high: IDR 423.42 on Oct 29, 2025
52 week low: IDR 282.89 on Jun 9, 2026
Deepest drawdown: -79.4% from Jul 9, 2019 to Jun 8, 2026, not yet recovered
Best single session: +17.4% on Oct 27, 2010
Worst single session: -15.1% on Mar 20, 2025
Volatility, 1 year annualised: 27.5%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2007: 5.5×
Best calendar year: 2009, +103%
Worst calendar year: 2022, -60%

ACES price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 6, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 372.32	IDR 385.09	IDR 282.89	IDR 342.00	-8.6%	5.8B	178
2025	IDR 673.50	IDR 694.81	IDR 363.18	IDR 374.14	-44.4%	12.1B	236
2024	IDR 594.00	IDR 815.22	IDR 581.72	IDR 673.50	+14.2%	10.5B	237
2023	IDR 387.11	IDR 729.19	IDR 332.48	IDR 589.91	+52.4%	22.2B	239
2022	IDR 978.60	IDR 1,062	IDR 305.94	IDR 387.11	-60.3%	13.4B	246
2021	IDR 1,276	IDR 1,347	IDR 906.26	IDR 974.80	-23.6%	5.6B	247
2020	IDR 1,104	IDR 1,376	IDR 713.70	IDR 1,276	+16.0%	3.9B	242
2019	IDR 1,078	IDR 1,413	IDR 1,078	IDR 1,100	+2.0%	4.4B	257
2018	IDR 820.14	IDR 1,168	IDR 798.83	IDR 1,078	+31.4%	2.3B	261
2017	IDR 583.20	IDR 1,012	IDR 502.88	IDR 820.14	+40.6%	2.7B	254
2016	IDR 552.68	IDR 726.38	IDR 501.18	IDR 583.20	+3.0%	1.4B	246
2015	IDR 526.26	IDR 573.27	IDR 336.41	IDR 566.41	+7.6%	3.3B	245
2014	IDR 392.73	IDR 687.16	IDR 392.73	IDR 526.26	+34.0%	4.6B	244
2013	IDR 539.69	IDR 737.14	IDR 379.41	IDR 392.73	-27.2%	4.9B	244
2012	IDR 271.81	IDR 552.85	IDR 248.89	IDR 539.69	+101.0%	2B	246
2011	IDR 182.94	IDR 288.18	IDR 144.43	IDR 268.54	+41.8%	1.3B	247
2010	IDR 94.50	IDR 189.36	IDR 84.28	IDR 189.36	+96.4%	682.1M	245
2009	IDR 46.80	IDR 102.16	IDR 38.58	IDR 96.41	+103.2%	1.9B	244
2008	IDR 52.93	IDR 64.91	IDR 41.74	IDR 47.44	-13.5%	4.1B	239
2007	IDR 61.76	IDR 64.91	IDR 51.04	IDR 54.83	n/a	2.8B	36

ACES monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 342.00	-3.9%
August 2026	IDR 356.00	-1.1%
July 2026	IDR 360.00	+10.4%
June 2026	IDR 326.00	+2.7%
May 2026	IDR 317.56	-2.8%
April 2026	IDR 326.69	-5.3%
March 2026	IDR 344.94	-5.5%
February 2026	IDR 365.02	0.0%
January 2026	IDR 365.02	-2.4%
December 2025	IDR 374.14	-1.9%
November 2025	IDR 381.44	-5.9%
October 2025	IDR 405.17	+3.3%

About the ACES data

Daily bars. 4,633 sessions from Nov 6, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ACES/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AADI PT Adaro Andalan Indonesia Tbk
AALI PT Astra Agro Lestari Tbk
ABDA PT Asuransi Bina Dana Arta Tbk
ABMM PT ABM Investama Tbk
ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADES PT Akasha Wira International Tbk
ADMF PT Adira Dinamika Multi Finance Tbk

Browse IDX

Historical data guides

Common questions

ACES share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market