IDX · KUAS · stock
PT Ace Oldfields Tbk (KUAS) stock price history
Every IDX trading session of PT Ace Oldfields Tbk from Oct 25, 2021 to Sep 28, 2026: 1,185 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.
KUAS adjusted close, 2021 to 2026
- IDR 222.01
- All time high, 2021
- IDR 183.12
- 52 week high, IDR 59.07 low
- 1,185
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KUAS key facts
- PT Ace Oldfields Tbk (KUAS) closed at IDR 84.00 on Sep 28, 2026 on IDX.
- KUAS's all time high close is IDR 222.01, set on Oct 25, 2021; its all time low close is IDR 42.97 on Mar 15, 2023.
- KUAS's 52 week range is IDR 59.07 to IDR 183.12.
- KUAS returned +21.9% over the year to Sep 28, 2026.
- Since Oct 25, 2021 KUAS returned -62%, -17.9% a year compounded.
- KUAS's deepest drawdown was -80.6% from Oct 25, 2021 to Mar 15, 2023.
- DataCedar holds 1,185 daily sessions of KUAS history from Oct 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KUAS price chart, 2021 to 2026
KUAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -4.5% |
| 6 months | -3.0% |
| Year to date | +13.8% |
| 1 year | +21.9% |
| 3 years | +82.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 25, 2021 | -62.2% |
| Compound annual growth, 4.9 years | -17.9% |
KUAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 222.01 on Oct 25, 2021
- All time low close
- IDR 42.97 on Mar 15, 2023
- 52 week high
- IDR 183.12 on Apr 9, 2026
- 52 week low
- IDR 59.07 on Oct 22, 2025
- Deepest drawdown
- -80.6% from Oct 25, 2021 to Mar 15, 2023, not yet recovered
- Best single session
- +34.1% on Jun 2, 2026
- Worst single session
- -14.8% on Jun 3, 2026
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2022, -23%
KUAS 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. 2021 starts on Oct 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 73.84 | IDR 183.12 | IDR 66.95 | IDR 84.00 | +13.8% | 14.8B | 178 |
| 2025 | IDR 49.21 | IDR 94.52 | IDR 47.78 | IDR 73.84 | +52.9% | 4.2B | 236 |
| 2024 | IDR 45.16 | IDR 55.71 | IDR 44.28 | IDR 48.28 | +9.0% | 343M | 237 |
| 2023 | IDR 47.26 | IDR 55.79 | IDR 42.97 | IDR 44.28 | -6.3% | 606.7M | 239 |
| 2022 | IDR 58.47 | IDR 81.63 | IDR 45.54 | IDR 47.26 | -22.5% | 5.5B | 246 |
| 2021 | IDR 222.01 | IDR 254.21 | IDR 58.47 | IDR 61.01 | n/a | 7.8B | 49 |
KUAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 84.00 | -11.6% |
| August 2026 | IDR 95.00 | +4.4% |
| July 2026 | IDR 91.00 | +9.6% |
| June 2026 | IDR 83.00 | -8.8% |
| May 2026 | IDR 91.00 | -18.2% |
| April 2026 | IDR 111.25 | +34.5% |
| March 2026 | IDR 82.70 | -3.4% |
| February 2026 | IDR 85.65 | -15.5% |
| January 2026 | IDR 101.41 | +37.3% |
| December 2025 | IDR 73.84 | +1.4% |
| November 2025 | IDR 72.86 | +13.8% |
| October 2025 | IDR 63.99 | -8.5% |
About the KUAS data
Daily bars. 1,185 sessions from Oct 25, 2021 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 28, 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 Oct 25, 2021, 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/KUAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KUAS share price history
