Samcro Hyosung Adilestari PT Tbk (ACRO)

ACRO
🏛️ インドネシア →
87.00
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 84.00 84.00 83.00 84.00 48.8K
09:05 84.00 85.00 84.00 84.00 184.0K
09:10 84.00 84.00 83.00 83.00 331.0K
09:15 83.00 84.00 83.00 84.00 8.6K
09:20 84.00 84.00 83.00 84.00 374.1K
09:25 83.00 84.00 83.00 84.00 36.1K
09:30 84.00 84.00 83.00 83.00 59.4K
09:35 84.00 85.00 84.00 85.00 34.1K
09:40 84.00 85.00 84.00 85.00 8.0K
09:45 85.00 85.00 83.00 85.00 86.4K
09:50 84.00 84.00 84.00 84.00 2.7K
09:55 84.00 84.00 84.00 84.00 17.3K
10:00 85.00 85.00 85.00 85.00 206.7K
10:05 85.00 85.00 85.00 85.00 64.0K
10:15 84.00 84.00 84.00 84.00 43.6K
10:20 84.00 84.00 84.00 84.00 1.5K
10:25 84.00 85.00 84.00 85.00 50.4K
10:30 84.00 84.00 84.00 84.00 3.4K
10:35 84.00 85.00 84.00 85.00 28.0K
10:40 85.00 85.00 85.00 85.00 100.1K
10:45 85.00 85.00 85.00 85.00 872.1K
10:50 85.00 86.00 85.00 85.00 264.3K
10:55 85.00 86.00 85.00 85.00 93.5K
11:00 85.00 86.00 85.00 86.00 35.1K
11:05 86.00 86.00 85.00 85.00 270.7K
11:10 85.00 86.00 85.00 86.00 33.9K
11:15 86.00 86.00 85.00 85.00 60.9K
11:20 85.00 86.00 85.00 85.00 100.6K
11:25 85.00 86.00 85.00 86.00 6.0K
11:30 86.00 86.00 85.00 85.00 7.4K
11:35 85.00 86.00 85.00 85.00 79.2K
11:40 85.00 86.00 85.00 85.00 172.4K
11:45 86.00 86.00 86.00 86.00 0.5K
11:50 86.00 86.00 85.00 85.00 107.0K
11:55 86.00 86.00 86.00 86.00 7.1K
13:30 85.00 85.00 85.00 85.00 147.6K
13:35 85.00 86.00 85.00 85.00 107.8K
13:40 85.00 86.00 85.00 86.00 201.1K
13:45 85.00 85.00 85.00 85.00 45.7K
13:50 85.00 85.00 85.00 85.00 12.6K
13:55 84.00 84.00 84.00 84.00 0.2K
14:00 85.00 85.00 85.00 85.00 92.7K
14:05 85.00 85.00 84.00 85.00 353.7K
14:10 84.00 85.00 84.00 84.00 288.6K
14:15 84.00 85.00 84.00 84.00 57.4K
14:20 84.00 84.00 84.00 84.00 33.8K
14:25 84.00 85.00 84.00 85.00 5.7K
14:30 85.00 85.00 85.00 85.00 36.1K
14:35 85.00 85.00 85.00 85.00 17.0K
14:40 84.00 85.00 84.00 85.00 0.2K
14:45 85.00 85.00 84.00 84.00 34.9K
14:50 85.00 85.00 84.00 85.00 41.7K
14:55 85.00 85.00 84.00 84.00 18.1K
15:00 85.00 85.00 84.00 84.00 4.0K
15:05 85.00 85.00 84.00 85.00 111.6K
15:15 85.00 85.00 85.00 85.00 0.2K
15:20 84.00 85.00 84.00 84.00 248.2K
15:25 85.00 85.00 85.00 85.00 2.9K
15:30 84.00 84.00 84.00 84.00 119.1K
15:35 84.00 85.00 84.00 84.00 55.8K
15:40 84.00 84.00 84.00 84.00 3.0K
15:45 84.00 85.00 84.00 84.00 32.8K
16:00 84.00 84.00 84.00 84.00 126.4K
16:05 84.00 84.00 84.00 84.00 250.0K
16:10 84.00 84.00 84.00 84.00 10.0K
16:35 84.00 84.00 84.00 84.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-08 92.00 94.00 84.00 87.00 34.8M
2025-10-07 89.00 96.00 89.00 91.00 98.7M
2025-10-06 90.00 91.00 86.00 89.00 19.1M
2025-10-03 84.00 94.00 84.00 89.00 61.1M
2025-10-02 84.00 87.00 82.00 85.00 8.7M
2025-10-01 86.00 86.00 84.00 84.00 6.8M
2025-09-30 84.00 86.00 83.00 84.00 6.3M
2025-09-29 82.00 86.00 81.00 83.00 18.4M
2025-09-26 82.00 85.00 80.00 82.00 6.3M
2025-09-25 85.00 85.00 81.00 82.00 7.6M
2025-09-24 87.00 87.00 84.00 85.00 5.3M
2025-09-23 85.00 87.00 84.00 86.00 12.1M
2025-09-22 85.00 86.00 84.00 85.00 3.8M
2025-09-19 85.00 86.00 83.00 85.00 4.9M
2025-09-18 86.00 91.00 84.00 85.00 38.9M
2025-09-17 87.00 87.00 85.00 85.00 5.7M
2025-09-16 86.00 87.00 85.00 86.00 7.8M
2025-09-15 85.00 90.00 84.00 85.00 30.5M
2025-09-12 85.00 87.00 84.00 85.00 11.7M
2025-09-11 87.00 87.00 83.00 85.00 11.2M
2025-09-10 80.00 89.00 80.00 84.00 46.6M
2025-09-09 83.00 85.00 79.00 80.00 10.2M
2025-09-08 86.00 88.00 83.00 83.00 10.7M
2025-09-04 83.00 92.00 83.00 85.00 49.4M
2025-09-03 86.00 88.00 83.00 84.00 10.6M
2025-09-02 85.00 89.00 84.00 86.00 13.7M
2025-09-01 80.00 86.00 78.00 83.00 14.2M
2025-08-29 89.00 89.00 80.00 84.00 23.3M
2025-08-28 89.00 91.00 87.00 89.00 13.2M
2025-08-27 90.00 90.00 85.00 89.00 15.7M
2025-08-26 94.00 95.00 87.00 90.00 40.4M
2025-08-25 95.00 97.00 91.00 94.00 37.9M
2025-08-22 115.00 115.00 93.00 95.00 373.4M
2025-08-21 75.00 99.00 73.00 99.00 352.3M
2025-08-20 74.00 75.00 72.00 74.00 9.3M
2025-08-19 73.00 77.00 72.00 73.00 28.2M
2025-08-15 74.00 78.00 73.00 73.00 35.0M
2025-08-14 78.00 78.00 73.00 74.00 20.5M
2025-08-13 72.00 78.00 71.00 76.00 51.2M
2025-08-12 70.00 75.00 70.00 72.00 12.9M
2025-08-11 69.00 73.00 68.00 70.00 13.4M
2025-08-08 68.00 77.00 67.00 69.00 48.6M
2025-08-07 68.00 69.00 67.00 68.00 4.5M
2025-08-06 68.00 69.00 67.00 68.00 2.7M
2025-08-05 70.00 71.00 67.00 68.00 13.5M
2025-08-04 68.00 74.00 67.00 69.00 24.5M
2025-08-01 66.00 70.00 66.00 67.00 14.9M
2025-07-31 66.00 68.00 65.00 67.00 6.6M
2025-07-30 67.00 68.00 66.00 66.00 4.1M
2025-07-29 68.00 71.00 66.00 67.00 16.1M
2025-07-28 68.00 69.00 66.00 68.00 5.2M
2025-07-25 69.00 70.00 67.00 67.00 7.5M
2025-07-24 66.00 70.00 65.00 69.00 11.8M
2025-07-23 67.00 67.00 65.00 66.00 5.9M
2025-07-22 70.00 72.00 66.00 68.00 14.0M
2025-07-21 65.00 72.00 64.00 69.00 51.8M
2025-07-18 64.00 65.00 63.00 65.00 3.7M
2025-07-17 64.00 65.00 62.00 64.00 2.3M
2025-07-16 62.00 64.00 61.00 63.00 5.2M
2025-07-15 62.00 67.00 61.00 62.00 15.1M
2025-07-14 63.00 63.00 61.00 62.00 1.6M
2025-07-11 62.00 64.00 61.00 62.00 2.8M
2025-07-10 61.00 63.00 61.00 62.00 1.4M
2025-07-09 61.00 63.00 60.00 61.00 2.9M
2025-07-08 60.00 61.00 60.00 61.00 0.9M
2025-07-07 61.00 61.00 60.00 60.00 1.6M
2025-07-04 62.00 62.00 60.00 61.00 1.6M
2025-07-03 60.00 64.00 59.00 62.00 14.3M
2025-07-02 60.00 61.00 59.00 60.00 2.9M
2025-07-01 63.00 63.00 59.00 60.00 6.8M
2025-06-30 61.00 63.00 61.00 62.00 3.2M
2025-06-26 63.00 64.00 61.00 61.00 2.6M
2025-06-25 65.00 65.00 62.00 63.00 2.5M
2025-06-24 66.00 66.00 63.00 65.00 4.3M
2025-06-23 63.00 66.00 60.00 65.00 4.1M
2025-06-20 65.00 65.00 62.00 63.00 3.1M
2025-06-19 67.00 67.00 64.00 65.00 3.6M
2025-06-18 68.00 69.00 66.00 67.00 5.0M
2025-06-17 67.00 69.00 66.00 68.00 8.8M
2025-06-16 65.00 67.00 64.00 65.00 10.3M
2025-06-13 64.00 65.00 63.00 64.00 0.9M
2025-06-12 64.00 64.00 63.00 64.00 1.1M
2025-06-11 64.00 64.00 63.00 64.00 2.7M
2025-06-10 64.00 65.00 63.00 64.00 1.9M
2025-06-05 65.00 65.00 64.00 64.00 1.2M
2025-06-04 64.00 65.00 63.00 65.00 1.3M
2025-06-03 65.00 65.00 64.00 64.00 1.0M
2025-06-02 65.00 66.00 64.00 64.00 1.4M
2025-05-28 66.00 66.00 64.00 64.00 2.3M
2025-05-27 64.00 66.00 64.00 65.00 1.6M
2025-05-26 66.00 66.00 64.00 64.00 3.6M
2025-05-23 65.00 68.00 64.00 65.00 10.4M
2025-05-22 65.00 66.00 63.00 64.00 2.6M
2025-05-21 66.00 67.00 65.00 65.00 2.8M
2025-05-20 66.00 67.00 65.00 66.00 3.3M
2025-05-19 67.00 67.00 65.00 66.00 4.1M
2025-05-16 64.00 69.00 63.00 66.00 8.2M
2025-05-15 63.00 65.00 63.00 64.00 2.1M
2025-05-14 64.00 65.00 63.00 63.00 2.9M
2025-05-09 65.00 65.00 63.00 63.00 2.7M
2025-05-08 65.00 66.00 64.00 65.00 2.6M
2025-05-07 69.00 69.00 64.00 66.00 9.2M
2025-05-06 64.00 68.00 62.00 68.00 20.0M
2025-05-05 61.00 64.00 60.00 64.00 8.8M
2025-05-02 60.00 64.00 60.00 60.00 8.7M
2025-04-30 59.00 60.00 58.00 59.00 1.6M
2025-04-29 60.00 60.00 58.00 59.00 3.4M
2025-04-28 57.00 61.00 57.00 60.00 8.1M
2025-04-25 56.00 57.00 55.00 57.00 2.0M
2025-04-24 56.00 56.00 55.00 55.00 1.7M
2025-04-23 57.00 57.00 55.00 56.00 2.8M
2025-04-22 55.00 56.00 55.00 55.00 1.1M
2025-04-21 57.00 57.00 54.00 55.00 2.5M
2025-04-17 57.00 58.00 56.00 57.00 1.9M
2025-04-16 57.00 58.00 56.00 57.00 1.4M
2025-04-15 56.00 58.00 56.00 57.00 2.6M
2025-04-14 54.00 57.00 54.00 56.00 1.1M
2025-04-11 55.00 59.00 53.00 54.00 3.3M
2025-04-10 54.00 56.00 53.00 55.00 2.6M
2025-04-09 53.00 54.00 52.00 53.00 1.9M
2025-04-08 55.00 55.00 51.00 53.00 3.6M
2025-03-27 53.00 60.00 53.00 57.00 9.9M
2025-03-26 52.00 54.00 51.00 53.00 6.1M
2025-03-25 51.00 53.00 50.00 51.00 4.4M
2025-03-24 54.00 54.00 50.00 51.00 16.6M
2025-03-21 57.00 57.00 54.00 54.00 2.4M
2025-03-20 58.00 58.00 55.00 57.00 2.6M
2025-03-19 59.00 59.00 56.00 58.00 2.3M
2025-03-18 63.00 63.00 52.00 59.00 10.6M
2025-03-17 63.00 64.00 61.00 62.00 5.6M
2025-03-14 64.00 64.00 62.00 63.00 2.2M
2025-03-13 64.00 67.00 62.00 64.00 17.4M
2025-03-12 64.00 65.00 63.00 63.00 2.9M
2025-03-11 64.00 65.00 62.00 63.00 5.2M
2025-03-10 66.00 67.00 64.00 65.00 2.4M
2025-03-07 65.00 66.00 64.00 66.00 1.5M
2025-03-06 63.00 68.00 62.00 65.00 14.1M
2025-03-05 64.00 64.00 62.00 62.00 2.7M
2025-03-04 65.00 66.00 62.00 63.00 5.5M
2025-03-03 63.00 66.00 62.00 64.00 5.1M
2025-02-28 68.00 68.00 62.00 63.00 9.3M
2025-02-27 67.00 68.00 66.00 67.00 2.8M
2025-02-26 68.00 68.00 66.00 66.00 4.9M
2025-02-25 69.00 70.00 66.00 68.00 8.4M
2025-02-24 71.00 71.00 69.00 69.00 4.1M
2025-02-21 70.00 72.00 69.00 70.00 2.9M
2025-02-20 74.00 74.00 70.00 70.00 10.3M
2025-02-19 71.00 75.00 69.00 73.00 19.2M
2025-02-18 67.00 72.00 67.00 70.00 15.5M
2025-02-17 66.00 68.00 65.00 67.00 3.9M
2025-02-14 65.00 67.00 64.00 65.00 3.5M
2025-02-13 65.00 67.00 64.00 65.00 2.7M
2025-02-12 66.00 67.00 64.00 66.00 4.0M
2025-02-11 70.00 70.00 65.00 66.00 5.7M
2025-02-10 70.00 71.00 69.00 69.00 2.9M
2025-02-07 70.00 71.00 69.00 70.00 5.0M
2025-02-06 73.00 73.00 70.00 71.00 5.1M
2025-02-05 73.00 76.00 71.00 73.00 15.9M
2025-02-04 71.00 73.00 71.00 73.00 2.2M
2025-02-03 73.00 73.00 71.00 71.00 3.0M
2025-01-31 72.00 73.00 71.00 72.00 2.6M
2025-01-30 73.00 74.00 71.00 72.00 5.7M
2025-01-24 74.00 74.00 72.00 73.00 3.4M
2025-01-23 73.00 75.00 72.00 73.00 5.6M
2025-01-22 74.00 77.00 73.00 73.00 6.9M
2025-01-21 75.00 76.00 73.00 73.00 7.3M
2025-01-20 75.00 83.00 73.00 75.00 45.0M
2025-01-17 77.00 77.00 73.00 75.00 11.8M
2025-01-16 78.00 78.00 75.00 76.00 7.7M
2025-01-15 76.00 80.00 74.00 77.00 18.5M
2025-01-14 70.00 77.00 70.00 75.00 35.4M
2025-01-13 72.00 73.00 70.00 70.00 13.2M
2025-01-10 74.00 74.00 72.00 73.00 5.0M
2025-01-09 76.00 76.00 72.00 74.00 7.2M
2025-01-08 78.00 78.00 74.00 76.00 10.8M
2025-01-07 82.00 82.00 74.00 79.00 22.2M
2025-01-06 88.00 90.00 80.00 82.00 40.0M
2025-01-03 109.00 110.00 105.00 105.00 41.7M
2025-01-02 110.00 112.00 105.00 109.00 37.6M