PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 320.00 | 328.00 | 318.00 | 320.00 | 311.73 | 914,200 |
| 2024-08-07 | 322.00 | 328.00 | 318.00 | 320.00 | 311.73 | 774,900 |
| 2024-08-06 | 310.00 | 324.00 | 308.00 | 318.00 | 309.78 | 871,500 |
| 2024-08-05 | 338.00 | 342.00 | 302.00 | 310.00 | 301.99 | 4,914,500 |
| 2024-08-02 | 342.00 | 342.00 | 338.00 | 338.00 | 329.27 | 1,392,600 |
| 2024-08-01 | 340.00 | 344.00 | 340.00 | 340.00 | 331.22 | 301,400 |
| 2024-07-31 | 348.00 | 350.00 | 340.00 | 340.00 | 331.22 | 1,636,000 |
| 2024-07-30 | 340.00 | 342.00 | 340.00 | 342.00 | 333.16 | 643,800 |
| 2024-07-29 | 342.00 | 348.00 | 340.00 | 340.00 | 331.22 | 1,741,900 |
| 2024-07-26 | 342.00 | 344.00 | 340.00 | 340.00 | 331.22 | 900,800 |
| 2024-07-25 | 342.00 | 346.00 | 340.00 | 342.00 | 333.16 | 457,100 |
| 2024-07-24 | 342.00 | 348.00 | 340.00 | 340.00 | 331.22 | 1,296,900 |
| 2024-07-23 | 344.00 | 348.00 | 342.00 | 342.00 | 333.16 | 473,200 |
| 2024-07-22 | 340.00 | 350.00 | 340.00 | 342.00 | 333.16 | 1,483,400 |
| 2024-07-19 | 346.00 | 346.00 | 340.00 | 340.00 | 331.22 | 2,193,500 |
| 2024-07-18 | 346.00 | 348.00 | 342.00 | 344.00 | 335.11 | 1,144,700 |
| 2024-07-17 | 342.00 | 352.00 | 340.00 | 346.00 | 337.06 | 2,829,300 |
| 2024-07-16 | 342.00 | 348.00 | 342.00 | 342.00 | 333.16 | 1,175,200 |
| 2024-07-15 | 344.00 | 346.00 | 342.00 | 342.00 | 333.16 | 1,282,900 |
| 2024-07-12 | 350.00 | 350.00 | 342.00 | 344.00 | 335.11 | 1,431,500 |
| 2024-07-11 | 346.00 | 350.00 | 340.00 | 346.00 | 337.06 | 1,995,800 |
| 2024-07-10 | 344.00 | 358.00 | 340.00 | 344.00 | 335.11 | 5,706,600 |
| 2024-07-09 | 346.00 | 350.00 | 340.00 | 344.00 | 335.11 | 1,700,700 |
| 2024-07-08 | 342.00 | 352.00 | 338.00 | 346.00 | 337.06 | 4,549,300 |
| 2024-07-05 | 378.00 | 380.00 | 344.00 | 344.00 | 335.11 | 13,427,500 |
| 2024-07-04 | 338.00 | 388.00 | 332.00 | 378.00 | 368.23 | 47,185,700 |
| 2024-07-03 | 340.00 | 340.00 | 334.00 | 338.00 | 329.27 | 1,777,400 |
| 2024-07-02 | 338.00 | 342.00 | 336.00 | 338.00 | 329.27 | 2,093,100 |
| 2024-07-01 | 344.00 | 344.00 | 338.00 | 338.00 | 329.27 | 2,205,000 |
| 2024-06-28 | 342.00 | 346.00 | 340.00 | 342.00 | 333.16 | 638,600 |
| 2024-06-27 | 340.00 | 346.00 | 340.00 | 342.00 | 333.16 | 314,600 |
| 2024-06-26 | 338.00 | 344.00 | 338.00 | 340.00 | 331.22 | 358,200 |
| 2024-06-25 | 344.00 | 348.00 | 338.00 | 338.00 | 329.27 | 240,800 |
| 2024-06-24 | 340.00 | 354.00 | 338.00 | 344.00 | 335.11 | 713,200 |
| 2024-06-21 | 348.00 | 350.00 | 340.00 | 342.00 | 333.16 | 707,300 |
| 2024-06-20 | 336.00 | 348.00 | 336.00 | 348.00 | 339.01 | 833,100 |
| 2024-06-19 | 340.00 | 342.00 | 336.00 | 336.00 | 327.32 | 2,753,800 |
| 2024-06-14 | 340.00 | 342.00 | 338.00 | 338.00 | 329.27 | 1,383,500 |
| 2024-06-13 | 340.00 | 348.00 | 340.00 | 340.00 | 331.22 | 547,000 |
| 2024-06-12 | 342.00 | 344.00 | 338.00 | 340.00 | 331.22 | 2,525,800 |
| 2024-06-11 | 350.00 | 352.00 | 340.00 | 342.00 | 333.16 | 5,756,800 |
| 2024-06-10 | 342.00 | 354.00 | 342.00 | 350.00 | 340.96 | 3,117,000 |
| 2024-06-07 | 336.00 | 354.00 | 336.00 | 348.00 | 339.01 | 1,333,200 |
| 2024-06-06 | 340.00 | 360.00 | 340.00 | 354.00 | 344.85 | 3,051,600 |
| 2024-06-05 | 346.00 | 356.00 | 346.00 | 348.00 | 339.01 | 5,436,000 |
| 2024-06-04 | 354.00 | 356.00 | 350.00 | 350.00 | 340.96 | 3,893,800 |
| 2024-06-03 | 338.00 | 356.00 | 338.00 | 354.00 | 344.85 | 3,213,600 |
| 2024-05-31 | 340.00 | 358.00 | 340.00 | 350.00 | 340.96 | 2,528,100 |
| 2024-05-30 | 362.00 | 364.00 | 350.00 | 352.00 | 342.91 | 6,065,500 |
| 2024-05-29 | 354.00 | 386.00 | 352.00 | 360.00 | 350.70 | 15,721,600 |
| 2024-05-28 | 358.00 | 360.00 | 352.00 | 354.00 | 344.85 | 1,316,600 |
| 2024-05-27 | 340.00 | 360.00 | 340.00 | 352.00 | 342.91 | 4,250,200 |
| 2024-05-22 | 354.00 | 368.00 | 352.00 | 356.00 | 346.80 | 4,980,500 |
| 2024-05-21 | 360.00 | 360.00 | 356.00 | 356.00 | 346.80 | 1,169,000 |
| 2024-05-20 | 358.00 | 364.00 | 356.00 | 356.00 | 346.80 | 1,929,000 |
| 2024-05-17 | 360.00 | 372.00 | 360.00 | 360.00 | 350.70 | 4,165,700 |
| 2024-05-16 | 350.00 | 378.00 | 350.00 | 368.00 | 358.49 | 7,487,600 |
| 2024-05-15 | 354.00 | 360.00 | 344.00 | 356.00 | 346.80 | 2,919,300 |
| 2024-05-14 | 362.00 | 362.00 | 354.00 | 356.00 | 346.80 | 2,097,800 |
| 2024-05-13 | 356.00 | 364.00 | 356.00 | 358.00 | 348.75 | 1,752,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 13.0000 IDR |
| 2025-05-22 | 4.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.