IDX · ACST · stock
PT Acset Indonusa Tbk (ACST) stock price history
Every IDX trading session of PT Acset Indonusa Tbk from Jun 24, 2013 to Sep 28, 2026: 3,259 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.
ACST adjusted close, 2013 to 2026
- IDR 2,760
- All time high, 2015
- IDR 194.00
- 52 week high, IDR 69.00 low
- 3,259
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ACST key facts
- PT Acset Indonusa Tbk (ACST) closed at IDR 90.00 on Sep 28, 2026 on IDX.
- ACST's all time high close is IDR 2,760, set on Mar 3, 2015; its all time low close is IDR 64.00 on Apr 9, 2025.
- ACST's 52 week range is IDR 69.00 to IDR 194.00.
- ACST returned -31.8% over the year to Sep 28, 2026 and -64.3% over five years.
- Over ten years ACST returned -94%, -24.7% a year compounded.
- ACST's deepest drawdown was -97.7% from Mar 3, 2015 to Apr 9, 2025.
- DataCedar holds 3,259 daily sessions of ACST history from Jun 24, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACST price chart, 2013 to 2026
ACST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +21.6% |
| 6 months | -16.7% |
| Year to date | -33.8% |
| 1 year | -31.8% |
| 3 years | -57.1% |
| 5 years | -64.3% |
| 10 years | -94.2% |
| Since Jun 24, 2013 | -93.3% |
| Compound annual growth, 13.3 years | -18.4% |
ACST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,760 on Mar 3, 2015
- All time low close
- IDR 64.00 on Apr 9, 2025
- 52 week high
- IDR 194.00 on Jan 14, 2026
- 52 week low
- IDR 69.00 on Jun 9, 2026
- Deepest drawdown
- -97.7% from Mar 3, 2015 to Apr 9, 2025, not yet recovered
- Best single session
- +74.2% on Aug 27, 2020
- Worst single session
- -29.0% on Aug 28, 2020
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2014, +89%
- Worst calendar year
- 2021, -52%
ACST 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. 2013 starts on Jun 24, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 137.00 | IDR 194.00 | IDR 69.00 | IDR 90.00 | -33.8% | 1.4B | 178 |
| 2025 | IDR 89.00 | IDR 204.00 | IDR 64.00 | IDR 136.00 | +58.1% | 2.5B | 236 |
| 2024 | IDR 129.00 | IDR 157.00 | IDR 61.00 | IDR 86.00 | -36.8% | 1.6B | 237 |
| 2023 | IDR 157.00 | IDR 262.00 | IDR 117.00 | IDR 136.00 | -13.4% | 3.8B | 239 |
| 2022 | IDR 210.00 | IDR 232.00 | IDR 151.00 | IDR 157.00 | -25.2% | 2.2B | 246 |
| 2021 | IDR 440.00 | IDR 620.00 | IDR 198.00 | IDR 210.00 | -52.3% | 10B | 247 |
| 2020 | IDR 521.19 | IDR 580.00 | IDR 64.48 | IDR 440.00 | -15.6% | 13.9B | 242 |
| 2019 | IDR 833.00 | IDR 964.25 | IDR 521.19 | IDR 521.19 | -37.4% | 159.5M | 258 |
| 2018 | IDR 1,290 | IDR 1,600 | IDR 709.79 | IDR 833.00 | -35.4% | 423.4M | 261 |
| 2017 | IDR 1,451 | IDR 1,755 | IDR 1,271 | IDR 1,290 | -11.1% | 179.5M | 254 |
| 2016 | IDR 1,457 | IDR 1,888 | IDR 1,331 | IDR 1,451 | -0.7% | 214.1M | 246 |
| 2015 | IDR 1,788 | IDR 2,868 | IDR 1,234 | IDR 1,462 | -18.3% | 216M | 245 |
| 2014 | IDR 944.24 | IDR 1,882 | IDR 806.64 | IDR 1,788 | +89.4% | 205.6M | 244 |
| 2013 | IDR 1,234 | IDR 1,649 | IDR 887.30 | IDR 944.24 | n/a | 259.8M | 126 |
ACST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 90.00 | +3.4% |
| August 2026 | IDR 87.00 | +2.4% |
| July 2026 | IDR 85.00 | +11.8% |
| June 2026 | IDR 76.00 | -9.5% |
| May 2026 | IDR 84.00 | -15.2% |
| April 2026 | IDR 99.00 | -7.5% |
| March 2026 | IDR 107.00 | -16.4% |
| February 2026 | IDR 128.00 | -2.3% |
| January 2026 | IDR 131.00 | -3.7% |
| December 2025 | IDR 136.00 | -2.2% |
| November 2025 | IDR 139.00 | +6.9% |
| October 2025 | IDR 130.00 | -1.5% |
About the ACST data
Daily bars. 3,259 sessions from Jun 24, 2013 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 Jun 24, 2013, 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/ACST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ACST share price history
