IDX · ACRO · stock
PT Samcro Hyosung Adilestari Tbk (ACRO) stock price history
Every IDX trading session of PT Samcro Hyosung Adilestari Tbk from Jan 11, 2024 to Nov 13, 2026: 673 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.
ACRO adjusted close, 2024 to 2026
- IDR 107.84
- All time high, 2024
- IDR 121.32
- 52 week high, IDR 40.00 low
- 673
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ACRO key facts
- PT Samcro Hyosung Adilestari Tbk (ACRO) closed at IDR 49.00 on Nov 13, 2026 on IDX.
- ACRO's all time high close is IDR 107.84, set on Jan 11, 2024; its all time low close is IDR 42.00 on Oct 16, 2026.
- ACRO's 52 week range is IDR 40.00 to IDR 121.32.
- ACRO returned -41.9% over the year to Nov 13, 2026.
- Since Jan 11, 2024 ACRO returned -55%, -24.3% a year compounded.
- ACRO's deepest drawdown was -61.1% from Jan 11, 2024 to Oct 16, 2026.
- DataCedar holds 673 daily sessions of ACRO history from Jan 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACRO price chart, 2024 to 2026
ACRO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -22.2% |
| 6 months | -28.2% |
| Year to date | -40.6% |
| 1 year | -41.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 11, 2024 | -54.6% |
| Compound annual growth, 2.8 years | -24.3% |
ACRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 107.84 on Jan 11, 2024
- All time low close
- IDR 42.00 on Oct 16, 2026
- 52 week high
- IDR 121.32 on Jan 19, 2026
- 52 week low
- IDR 40.00 on Oct 19, 2026
- Deepest drawdown
- -61.1% from Jan 11, 2024 to Oct 16, 2026, not yet recovered
- Best single session
- +34.6% on Dec 23, 2024
- Worst single session
- -15.2% on Jan 12, 2024
- Volatility, 1 year annualised
- 60.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +2%
- Worst calendar year
- 2025, +2%
ACRO 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. 2024 starts on Jan 11, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 82.46 | IDR 121.32 | IDR 40.00 | IDR 49.00 | -40.6% | 4.6B | 208 |
| 2025 | IDR 81.81 | IDR 109.00 | IDR 47.39 | IDR 82.46 | +1.7% | 3.4B | 236 |
| 2024 | IDR 107.84 | IDR 142.05 | IDR 46.86 | IDR 81.07 | n/a | 6.6B | 229 |
ACRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 49.00 | +14.0% |
| October 2026 | IDR 43.00 | -17.3% |
| September 2026 | IDR 52.00 | -20.0% |
| August 2026 | IDR 65.00 | +6.6% |
| July 2026 | IDR 61.00 | +7.3% |
| June 2026 | IDR 56.87 | -6.2% |
| May 2026 | IDR 60.66 | -13.5% |
| April 2026 | IDR 70.14 | +5.7% |
| March 2026 | IDR 66.35 | -18.6% |
| February 2026 | IDR 81.51 | -3.4% |
| January 2026 | IDR 84.36 | +2.3% |
| December 2025 | IDR 82.46 | -1.1% |
About the ACRO data
Daily bars. 673 sessions from Jan 11, 2024 to Nov 13, 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 Nov 9, 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 Jan 11, 2024, 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/idx%3AACRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ACRO share price history
