Informasi Saham ACRO Samcro Hyosung Adilestari Tbk. Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-19	40,002	Enterprise Value	1	291,407,641,644	0	0	0	0	0	0
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-19	40,001	Market Cap	2	291,407,641,644	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-15	At close: 04:06PM WIB	91	90	93	94	90.00 - 96.00	90	96	74.00 - 191.00	74	191	8,011,400	66,894,149	322,630,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-12	At close: 04:06PM WIB	91	90	93	94	90.00 - 96.00	90	96	74.00 - 191.00	74	191	8,011,400	65,655,368	322,630,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-11	At close: 04:06PM WIB	91	90	93	94	90.00 - 96.00	90	96	74.00 - 191.00	74	191	8,011,400	85,146,105	322,630,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-10	At close: 04:06PM WIB	91	90	93	94	90.00 - 96.00	90	96	74.00 - 191.00	74	191	8,011,400	92,015,175	322,630,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-05	At close: 04:06PM WIB	91	90	102	91	90.00 - 96.00	90	96	74.00 - 191.00	74	191	8,011,400	93,542,516	322,630,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-04	At close: 04:06PM WIB	89	90	100	82	87.00 - 94.00	87	94	74.00 - 191.00	74	191	13,317,200	95,033,229	351,163,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-03	At close: 04:14PM WIB	99	100	97	80	89.00 - 101.00	89	101	74.00 - 191.00	74	191	12,489,500	96,590,658	308,753,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-02	At close: 04:12PM WIB	97	97	104	98	96.00 - 108.00	96	108	74.00 - 191.00	74	191	31,646,100	97,839,592	343,445,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-01	At close: 04:14PM WIB	100	100	102	96	96.00 - 102.00	96	102	74.00 - 191.00	74	191	9,971,500	99,562,496	336,507,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-29	At close: 04:14PM WIB	103	97	99	100	96.00 - 105.00	96	105	74.00 - 191.00	74	191	23,116,100	99,562,496	346,914,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-28	At close: 04:14PM WIB	103	97	99	100	96.00 - 105.00	96	105	74.00 - 191.00	74	191	23,116,100	101,091,424	346,914,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-27	At close: 04:14PM WIB	112	112	103	104	102.00 - 113.00	102	113	74.00 - 191.00	74	191	40,601,800	102,325,906	357,321,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-26	At close: 04:13PM WIB	115	114	0	0	110.00 - 116.00	110	116	74.00 - 191.00	74	191	13,355,000	104,457,695	388,544,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-25	At close: 04:08PM WIB	117	117	115	115	114.00 - 118.00	114	118	74.00 - 191.00	74	191	14,319,600	106,680,200	398,951,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-22	At close: 04:13PM WIB	120	121	115	116	115.00 - 125.00	115	125	74.00 - 191.00	74	191	49,962,900	107,922,545	405,889,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-21	At close: 04:14PM WIB	113	0	0	0	0.0000 - 0.0000	0	0		0		0	109,285,595	0	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-14	As of 01:45PM WIB. Market open.	115	122	121	122	117.00 - 128.00	117	128	74.00 - 191.00	74	191	112,955,200	117,285,327	419,766,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-13	At close: 04:14PM WIB	113	112	115	117	107.00 - 141.00	107	141	74.00 - 191.00	74	191	339,469,200	111,588,305	398,951,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-11	At close: 04:14PM WIB	116	117	112	115	113.00 - 121.00	113	121	74.00 - 191.00	74	191	46,743,400	111,588,305	392,013,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-08	At close: 04:14PM WIB	116	117	112	115	113.00 - 121.00	113	121	74.00 - 191.00	74	191	46,743,400	113,294,750	392,013,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-05	At close: 04:14PM WIB	119	128	115	118	113.00 - 128.00	113	128	74.00 - 191.00	74	191	149,029,300	117,404,288	402,420,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-04	At close: 04:14PM WIB	104	110	116	117	105.00 - 120.00	105	120	74.00 - 191.00	74	191	139,927,000	116,741,855	412,828,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-01	At close: 04:14PM WIB	102	94	100	101	94.00 - 104.00	94	104	74.00 - 191.00	74	191	25,852,600	119,496,075	360,791,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-28	At close: 04:14PM WIB	114	116	98	99	98.00 - 119.00	98	119	74.00 - 191.00	74	191	68,949,000	123,322,283	339,976,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-27	At close: 04:14PM WIB	110	120	112	115	109.00 - 128.00	109	128	74.00 - 191.00	74	191	246,226,500	119,225,476	395,482,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-26	At close: 04:14PM WIB	91	92	107	108	88.00 - 117.00	88	117	74.00 - 191.00	74	191	216,608,600	115,867,437	381,605,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-23	At close: 04:14PM WIB	84	85	90	91	84.00 - 96.00	84	96	74.00 - 191.00	74	191	85,687,600	116,945,289	315,692,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-22	At close: 04:11PM WIB	82	82	84	85	79.00 - 86.00	79	86	74.00 - 191.00	74	191	18,067,600	120,607,425	291,408,000,000	N/A	N/A (N/A)	N/A
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-21	At close: 04:12PM WIB	84	86	81	82	80.00 - 86.00	80	86	74.00 - 191.00	74	191	14,214,300	124,725,319	284,469,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-15	322,630,000,000	322,630,000,000	0	0	191	74	102	104	65,660,000	15,430,000	3,470,000,000	0	693,830,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	25	7	10	38,700,000,000	16	-36	12,440,000,000	5,160,000,000	32	2,270,000,000	1	45,480,000,000	80	1	7,710,000,000	6,120,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-12	322,630,000,000	322,630,000,000	0	0	191	74	102	104	85,150,000	15,430,000	3,470,000,000	0	693,830,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	25	7	10	38,700,000,000	16	-36	12,440,000,000	5,160,000,000	32	2,270,000,000	1	45,480,000,000	80	1	7,710,000,000	6,120,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-11	322,630,000,000	322,630,000,000	0	0	191	74	102	104	92,020,000	15,430,000	3,470,000,000	0	693,830,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	25	7	10	38,700,000,000	16	-36	12,440,000,000	5,160,000,000	32	2,270,000,000	1	45,480,000,000	80	1	7,710,000,000	6,120,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-10	322,630,000,000	322,630,000,000	0	0	191	74	102	104	92,020,000	15,430,000	3,470,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	16	6	10	38,700,000,000	0	-36	10,720,000,000	5,160,000,000	32	2,270,000,000	0	45,480,000,000	80	1	7,710,000,000	3,650,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-05	308,750,000,000	308,750,000,000	0	0	191	0	103	105	95,030,000	23,700,000	3,470,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	16	6	10	38,700,000,000	0	-36	10,720,000,000	5,160,000,000	32	2,270,000,000	0	45,480,000,000	80	1	7,710,000,000	3,650,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-04	343,440,000,000	343,440,000,000	0	0	191	0	103	105	96,590,000	24,170,000	3,470,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	16	6	10	38,700,000,000	0	-36	10,720,000,000	5,160,000,000	32	2,270,000,000	0	45,480,000,000	80	1	7,710,000,000	3,650,000,000
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-03	343,440,000,000	343,440,000,000	0	0	191	0	103	105	97,840,000	23,370,000	3,470,000,000	0	555,060,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-02	336,510,000,000	336,510,000,000	0	0	191	0	104	105	99,560,000	25,370,000	3,470,000,000	0	555,060,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-04-01	346,910,000,000	346,910,000,000	0	0	191	0	104	105	99,560,000	25,370,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-29	346,910,000,000	346,910,000,000	0	0	191	74	104	105	101,090,000	36,320,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-28	357,320,000,000	357,320,000,000	0	0	191	0	105	105	102,330,000	66,200,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-27	405,890,000,000	405,890,000,000	0	0	191	0	105	105	104,460,000	73,560,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-26	405,890,000,000	405,890,000,000	0	0	191	0	105	105	106,680,000	82,750,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-25	405,890,000,000	405,890,000,000	0	0	191	74	105	105	106,680,000	82,750,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-22	416,300,000,000	416,300,000,000	0	0	191	0	104	104	109,290,000	79,070,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-21	392,010,000,000	392,010,000,000	0	0	191	74	104	104	109,290,000	79,070,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-14	398,950,000,000	398,950,000,000	-22	33	191	0	102	102	111,590,000	99,180,000	3,470,000,000	3,770,000,000	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-13	392,010,000,000	392,010,000,000	-22	31	191	0	102	102	111,590,000	99,180,000	3,470,000,000	3,770,000,000	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-11	392,010,000,000	392,010,000,000	0	0	191	74	102	102	111,590,000	99,180,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-08	402,420,000,000	402,420,000,000	0	0	191	74	102	102	113,290,000	103,070,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-05	360,790,000,000	360,790,000,000	0	0	191	0	100	100	116,740,000	76,870,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-04	360,790,000,000	360,790,000,000	0	0	191	74	100	100	116,740,000	76,870,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-03-01	353,850,000,000	353,850,000,000	0	0	191	74	100	100	119,500,000	77,480,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-28	395,480,000,000	395,480,000,000	0	0	191	0	100	100	119,230,000	47,590,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-27	381,610,000,000	381,610,000,000	0	0	191	0	100	100	115,870,000	29,620,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk.	2024-02-26	315,690,000,000	315,690,000,000	0	0	191	0	100	100	115,870,000	29,620,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-23	291,410,000,000	291,410,000,000	0	0	191	0	100	100	120,610,000	69,840,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-22	284,470,000,000	284,470,000,000	0	0	191	0	101	101	124,730,000	76,060,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0
ACRO	Samcro Hyosung Adilestari Tbk. (ACRO.JK)	2024-02-21	291,410,000,000	291,410,000,000	0	0	191	74	101	101	124,730,000	76,060,000	3,470,000,000	0	1,980,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	30	0	0	47,640,000,000	18	-15	11,020,000,000	4,910,000,000	142	43,260,000,000	16	43,670,000,000	78	1	9,840,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	83	84	83	84	83,300
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	83	84	83	84	30,100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	83	84	83	84	2,100
2024-05-08	15:44:00	84	84	84	84	100
2024-05-08	15:43:00	83	84	83	84	34,800
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	83	84	83	84	10,100
2024-05-08	15:40:00	83	84	83	84	40,200
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	84	84	84	84	0
2024-05-08	15:37:00	83	84	83	83	521,100
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:36:00	83	84	83	83	31,600
2024-05-08	15:35:00	84	84	84	84	0
2024-05-08	15:34:00	83	83	83	83	22,600
2024-05-08	15:33:00	83	84	83	84	45,200
2024-05-08	15:32:00	83	83	83	83	39,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	83	84	83	84	83,300
2024-05-08	15:46:00	83	84	83	84	30,100
2024-05-08	15:44:00	84	84	83	84	2,200
2024-05-08	15:42:00	83	84	83	84	34,800
2024-05-08	15:40:00	83	84	83	84	50,300
2024-05-08	15:38:00	84	84	84	84	0
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:36:00	83	84	83	83	552,700
2024-05-08	15:34:00	83	84	83	84	22,600
2024-05-08	15:32:00	83	84	83	84	84,700
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	83	84	83	84	46,200
2024-05-08	15:26:00	84	84	84	84	10,000
2024-05-08	15:24:00	84	84	84	84	100
2024-05-08	15:22:00	84	84	84	84	500
2024-05-08	15:20:00	83	83	83	83	0
2024-05-08	15:18:00	83	83	83	83	2,500
2024-05-08	15:16:00	83	84	83	84	110,800
2024-05-08	15:14:00	84	84	84	84	5,800
2024-05-08	15:12:00	84	84	84	84	0
2024-05-08	15:10:00	83	83	83	83	31,100
2024-05-08	15:08:00	84	84	84	84	0
2024-05-08	15:06:00	84	84	84	84	7,300
2024-05-08	15:04:00	83	84	83	84	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	83	84	83	84	115,500
2024-05-08	15:40:00	83	84	83	84	85,200
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:35:00	84	84	83	84	542,300
2024-05-08	15:30:00	83	84	83	83	107,300
2024-05-08	15:25:00	84	84	83	84	56,300
2024-05-08	15:20:00	83	84	83	84	0
2024-05-08	15:15:00	84	84	83	83	119,100
2024-05-08	15:10:00	83	84	83	84	30,100
2024-05-08	15:05:00	84	84	84	84	3,900
2024-05-08	15:00:00	84	84	83	84	7,200
2024-05-08	14:55:00	84	84	84	84	200
2024-05-08	14:50:00	84	84	83	83	98,600
2024-05-08	14:45:00	84	84	83	83	8,900
2024-05-08	14:40:00	84	84	84	84	1,000
2024-05-08	14:37:33	84	84	84	84	0
2024-05-08	14:35:00	83	84	83	84	12,100
2024-05-08	14:30:00	83	84	83	84	26,800
2024-05-08	14:25:00	84	84	83	84	7,400
2024-05-08	14:20:00	83	84	83	84	4,200
2024-05-08	14:15:00	83	83	83	83	52,800
2024-05-08	14:10:00	84	84	84	84	14,900
2024-05-08	14:05:00	84	84	84	84	0
2024-05-08	14:00:00	84	84	84	84	44,900
2024-05-08	13:55:00	84	84	84	84	20,100
2024-05-08	13:50:00	84	84	83	84	7,500
2024-05-08	13:45:00	84	85	83	84	69,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:45:00	83	84	83	84	115,500
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:30:00	83	84	83	84	734,800
2024-05-08	15:15:00	84	84	83	84	175,400
2024-05-08	15:00:00	84	84	83	84	41,200
2024-05-08	14:45:00	84	84	83	84	107,700
2024-05-08	14:37:33	84	84	84	84	0
2024-05-08	14:30:00	83	84	83	84	39,900
2024-05-08	14:15:00	83	84	83	84	64,400
2024-05-08	14:00:00	84	84	84	84	59,800
2024-05-08	13:45:00	84	85	83	84	97,000
2024-05-08	13:43:57	84	84	84	84	0
2024-05-08	13:30:00	84	85	84	84	176,600
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:44	85	85	85	85	0
2024-05-08	11:45:00	85	85	84	85	23,400
2024-05-08	11:30:00	84	85	84	85	386,800
2024-05-08	11:17:18	84	84	84	84	0
2024-05-08	11:15:00	84	86	84	84	47,500
2024-05-08	11:00:00	85	86	84	86	85,200
2024-05-08	10:45:00	86	86	85	85	7,200
2024-05-08	10:34:39	85	85	85	85	0
2024-05-08	10:30:00	85	86	84	86	133,100
2024-05-08	10:15:00	84	85	84	85	87,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:30:00	83	84	83	84	850,300
2024-05-08	15:00:00	84	84	83	84	216,600
2024-05-08	14:37:33	84	84	84	84	0
2024-05-08	14:30:00	83	84	83	84	147,600
2024-05-08	14:00:00	84	84	83	84	124,200
2024-05-08	13:43:57	84	84	84	84	0
2024-05-08	13:30:00	84	85	83	84	273,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:44	85	85	85	85	0
2024-05-08	11:30:00	84	85	84	85	410,200
2024-05-08	11:17:18	84	84	84	84	0
2024-05-08	11:00:00	85	86	84	84	132,700
2024-05-08	10:34:39	85	85	85	85	0
2024-05-08	10:30:00	85	86	84	85	140,300
2024-05-08	10:00:00	86	86	84	85	1,740,200
2024-05-08	09:47:54	85	85	85	85	0
2024-05-08	09:30:00	84	86	84	86	458,600
2024-05-08	09:04:00	86	86	86	86	0
2024-05-08	09:00:00	87	87	84	84	1,791,800
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:45:30	87	87	87	87	0
2024-05-07	15:30:00	87	87	85	86	675,800
2024-05-07	15:00:00	86	87	86	87	1,570,200
2024-05-07	14:46:53	86	86	86	86	0
2024-05-07	14:30:00	87	87	86	87	103,300
2024-05-07	14:00:00	87	87	86	87	154,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:00:00	84	84	83	84	1,064,700
2024-05-08	14:37:33	84	84	84	84	0
2024-05-08	14:00:00	84	84	83	84	269,000
2024-05-08	13:43:57	84	84	84	84	0
2024-05-08	13:00:00	84	85	83	84	273,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:44	85	85	85	85	0
2024-05-08	11:17:18	84	84	84	84	0
2024-05-08	11:00:00	85	86	84	85	503,900
2024-05-08	10:34:39	85	85	85	85	0
2024-05-08	10:00:00	86	86	84	85	1,874,500
2024-05-08	09:47:54	85	85	85	85	0
2024-05-08	09:04:00	86	86	86	86	0
2024-05-08	09:00:00	87	87	84	86	0
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:47:03	86	86	86	86	0
2024-05-07	15:00:00	86	87	85	86	2,246,000
2024-05-07	14:46:53	86	86	86	86	0
2024-05-07	14:00:00	87	87	86	87	233,000
2024-05-07	13:52:15	88	88	88	88	0
2024-05-07	13:00:00	87	88	87	87	237,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:10	87	87	87	87	0
2024-05-07	11:17:52	87	87	87	87	0
2024-05-07	11:00:00	88	88	87	87	547,400
2024-05-07	10:31:06	86	86	86	86	0
2024-05-07	10:00:00	88	88	86	88	1,669,800
2024-05-07	09:47:21	88	88	88	88	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	84	84	84	84	0
2024-05-08	15:36:12	84	84	84	84	0
2024-05-08	15:00:00	84	84	83	84	1,177,700
2024-05-08	14:37:33	84	84	84	84	0
2024-05-08	13:43:57	84	84	84	84	0
2024-05-08	13:30:00	84	85	83	84	545,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:44	85	85	85	85	0
2024-05-08	11:17:18	84	84	84	84	0
2024-05-08	10:34:39	85	85	85	85	0
2024-05-08	10:30:00	85	86	84	85	683,200
2024-05-08	09:47:54	85	85	85	85	0
2024-05-08	09:04:00	86	86	86	86	0
2024-05-08	09:00:00	87	87	84	85	3,990,600
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:47:03	86	86	86	86	0
2024-05-07	15:00:00	86	87	85	87	2,487,800
2024-05-07	14:46:53	86	86	86	86	0
2024-05-07	13:52:15	88	88	88	88	0
2024-05-07	13:30:00	87	88	86	87	498,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:10	87	87	87	87	0
2024-05-07	11:17:52	87	87	87	87	0
2024-05-07	10:31:06	86	86	86	86	0
2024-05-07	10:30:00	87	88	86	87	928,900
2024-05-07	09:47:21	88	88	88	88	0
2024-05-07	09:02:05	89	89	89	89	0
2024-05-07	09:00:00	81	90	81	86	2,787,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:12:27	87	87	87	87	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	87	87	83	84	6,489,900
2024-05-07	09:00:00	81	90	81	87	7,418,000
2024-05-06	09:00:00	84	95	83	89	27,874,000
2024-05-03	09:00:00	80	97	80	89	103,404,600
2024-05-02	09:00:00	72	84	72	80	8,763,700
2024-04-30	09:00:00	76	81	76	79	4,840,800
2024-04-29	09:00:00	72	87	72	78	10,917,800
2024-04-26	09:00:00	79	84	79	80	3,226,300
2024-04-25	09:00:00	77	85	77	82	4,287,600
2024-04-24	09:00:00	80	84	79	81	8,367,400
2024-04-23	09:00:00	79	88	79	82	6,323,700
2024-04-22	09:00:00	82	93	77	87	12,107,600
2024-04-19	09:00:00	92	97	86	92	11,168,100
2024-04-18	09:00:00	83	98	83	97	15,519,300
2024-04-17	09:00:00	87	95	87	90	4,430,000
2024-04-16	09:00:00	85	95	85	92	2,724,300
2024-04-05	09:00:00	90	96	90	93	8,011,400
2024-04-04	09:00:00	90	94	87	91	13,044,000
2024-04-03	09:00:00	100	101	89	89	12,489,500
2024-04-02	09:00:00	97	108	96	99	31,646,100
2024-04-01	09:00:00	100	102	96	97	9,971,500
2024-03-28	09:00:00	97	105	96	100	23,116,100
2024-03-27	09:00:00	112	113	102	103	40,601,800
2024-03-26	09:00:00	117	117	117	117	0
2024-03-25	09:00:00	117	117	117	117	0
2024-03-22	09:00:00	121	125	115	117	49,532,300
2024-03-21	09:00:00	114	122	113	120	46,585,300
2024-03-20	09:00:00	111	116	108	113	23,107,300
2024-03-19	09:00:00	115	117	111	111	17,142,300
2024-03-18	09:00:00	115	120	114	114	23,617,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	76	81	76	79	4,840,800
2024-04-25	09:00:00	77	85	77	82	4,287,600
2024-04-05	09:00:00	90	96	90	93	8,011,400
2024-03-26	09:00:00	117	117	117	117	0
2024-03-21	09:00:00	114	122	113	120	46,585,300
2024-03-06	09:00:00	116	119	112	116	27,072,800
2024-03-01	09:00:00	94	104	94	104	25,852,600
2024-02-20	09:00:00	79	85	79	84	10,730,000
2024-02-15	09:00:00	91	92	89	90	13,039,800
2024-02-05	09:00:00	91	120	91	105	395,530,600
2024-01-31	09:00:00	91	102	88	91	15,381,600
2024-01-26	09:00:00	88	103	88	92	24,129,200
2024-01-16	09:00:00	115	119	104	112	95,757,900
2024-01-11	09:00:00	145	145	118	145	469,814,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	84	95	81	84	41,781,900
2024-04-28	00:00:00	72	97	72	89	127,926,900
2024-04-21	00:00:00	82	93	77	80	34,312,600
2024-04-14	00:00:00	85	98	83	92	33,841,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	100	108	87	93	75,162,500
2024-03-24	00:00:00	117	117	96	100	63,717,900
2024-03-17	00:00:00	115	125	108	117	159,984,500
2024-03-10	00:00:00	113	141	107	115	502,041,000
2024-03-03	00:00:00	110	128	105	113	382,720,800
2024-02-25	00:00:00	92	128	88	104	609,067,400
2024-02-18	00:00:00	84	96	74	91	159,623,600
2024-02-11	00:00:00	93	98	81	84	99,626,400
2024-02-04	00:00:00	91	120	91	92	542,895,400
2024-01-28	00:00:00	83	103	82	98	204,120,500
2024-01-21	00:00:00	105	116	88	92	161,125,700
2024-01-14	00:00:00	123	129	99	115	585,304,200
2024-01-07	00:00:00	145	191	118	123	1,607,459,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	97	72	84	153,950,200
2024-03-31	00:00:00	100	108	72	79	159,075,400
2024-02-29	00:00:00	94	141	94	100	1,134,316,800
2024-01-31	00:00:00	99	128	74	102	1,476,136,600
2023-12-31	00:00:00	145	191	82	91	2,467,233,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	100	108	72	84	313,025,600
2023-12-31	00:00:00	99	141	74	100	2,610,453,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters