PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 356.00 | 364.00 | 356.00 | 356.00 | 346.80 | 2,367,300 |
| 2024-05-07 | 356.00 | 360.00 | 352.00 | 356.00 | 346.80 | 3,379,400 |
| 2024-05-06 | 352.00 | 366.00 | 352.00 | 356.00 | 346.80 | 6,786,700 |
| 2024-05-03 | 350.00 | 368.00 | 350.00 | 362.00 | 352.65 | 9,196,000 |
| 2024-05-02 | 374.00 | 380.00 | 356.00 | 356.00 | 346.80 | 22,742,100 |
| 2024-04-30 | 366.00 | 390.00 | 364.00 | 374.00 | 364.34 | 5,211,200 |
| 2024-04-29 | 372.00 | 372.00 | 364.00 | 366.00 | 356.54 | 2,850,100 |
| 2024-04-26 | 378.00 | 378.00 | 360.00 | 372.00 | 362.39 | 9,470,100 |
| 2024-04-25 | 394.00 | 396.00 | 374.00 | 374.00 | 364.34 | 8,154,700 |
| 2024-04-24 | 410.00 | 422.00 | 390.00 | 392.00 | 381.87 | 16,415,100 |
| 2024-04-23 | 382.00 | 418.00 | 378.00 | 410.00 | 399.41 | 23,270,900 |
| 2024-04-22 | 386.00 | 396.00 | 372.00 | 380.00 | 370.18 | 4,332,300 |
| 2024-04-19 | 388.00 | 396.00 | 362.00 | 386.00 | 376.03 | 17,331,400 |
| 2024-04-18 | 354.00 | 422.00 | 350.00 | 388.00 | 377.98 | 36,840,200 |
| 2024-04-17 | 342.00 | 362.00 | 342.00 | 354.00 | 344.85 | 3,683,800 |
| 2024-04-16 | 374.00 | 376.00 | 346.00 | 358.00 | 348.75 | 7,155,000 |
| 2024-04-05 | 370.00 | 382.00 | 364.00 | 376.00 | 366.29 | 3,085,200 |
| 2024-04-04 | 348.00 | 376.00 | 348.00 | 370.00 | 360.44 | 3,715,700 |
| 2024-04-03 | 384.00 | 386.00 | 358.00 | 362.00 | 352.65 | 22,686,400 |
| 2024-04-02 | 384.00 | 402.00 | 382.00 | 384.00 | 374.08 | 8,569,300 |
| 2024-04-01 | 398.00 | 402.00 | 382.00 | 382.00 | 372.13 | 19,790,200 |
| 2024-03-28 | 398.00 | 410.00 | 396.00 | 398.00 | 387.72 | 8,529,400 |
| 2024-03-27 | 396.00 | 410.00 | 392.00 | 394.00 | 383.82 | 13,790,700 |
| 2024-03-26 | 440.00 | 440.00 | 440.00 | 440.00 | 428.63 | 0 |
| 2024-03-25 | 440.00 | 440.00 | 440.00 | 440.00 | 428.63 | 0 |
| 2024-03-22 | 442.00 | 458.00 | 438.00 | 440.00 | 428.63 | 13,754,100 |
| 2024-03-21 | 446.00 | 454.00 | 440.00 | 440.00 | 428.63 | 9,050,200 |
| 2024-03-20 | 470.00 | 476.00 | 446.00 | 446.00 | 434.48 | 39,165,600 |
| 2024-03-19 | 444.00 | 466.00 | 442.00 | 466.00 | 453.96 | 20,661,000 |
| 2024-03-18 | 456.00 | 460.00 | 434.00 | 440.00 | 428.63 | 19,263,600 |
| 2024-03-15 | 488.00 | 488.00 | 454.00 | 460.00 | 448.11 | 20,346,400 |
| 2024-03-14 | 452.00 | 498.00 | 452.00 | 484.00 | 471.49 | 45,053,600 |
| 2024-03-13 | 488.00 | 490.00 | 448.00 | 452.00 | 440.32 | 28,504,200 |
| 2024-03-08 | 510.00 | 510.00 | 482.00 | 484.00 | 471.49 | 19,789,600 |
| 2024-03-07 | 474.00 | 520.00 | 474.00 | 505.00 | 491.95 | 46,252,900 |
| 2024-03-06 | 535.00 | 540.00 | 484.00 | 490.00 | 477.34 | 79,396,800 |
| 2024-03-05 | 432.00 | 530.00 | 424.00 | 525.00 | 511.44 | 188,899,800 |
| 2024-03-04 | 488.00 | 555.00 | 430.00 | 430.00 | 418.89 | 165,226,600 |
| 2024-03-01 | 675.00 | 710.00 | 510.00 | 510.00 | 496.82 | 147,051,500 |
| 2024-02-29 | 765.00 | 810.00 | 580.00 | 675.00 | 657.56 | 161,647,700 |
| 2024-02-28 | 825.00 | 845.00 | 750.00 | 770.00 | 750.11 | 45,399,800 |
| 2024-02-27 | 845.00 | 870.00 | 785.00 | 820.00 | 798.81 | 82,191,300 |
| 2024-02-26 | 785.00 | 845.00 | 770.00 | 835.00 | 813.43 | 85,200,700 |
| 2024-02-23 | 820.00 | 895.00 | 725.00 | 770.00 | 750.11 | 194,422,000 |
| 2024-02-22 | 750.00 | 865.00 | 745.00 | 815.00 | 793.94 | 216,860,700 |
| 2024-02-21 | 655.00 | 785.00 | 620.00 | 745.00 | 725.75 | 288,891,900 |
| 2024-02-20 | 520.00 | 630.00 | 492.00 | 630.00 | 613.72 | 244,416,500 |
| 2024-02-19 | 416.00 | 510.00 | 388.00 | 505.00 | 491.95 | 219,116,300 |
| 2024-02-16 | 398.00 | 414.00 | 386.00 | 412.00 | 401.36 | 38,019,600 |
| 2024-02-15 | 414.00 | 426.00 | 348.00 | 394.00 | 383.82 | 131,206,300 |
| 2024-02-13 | 420.00 | 440.00 | 396.00 | 408.00 | 397.46 | 293,488,700 |
| 2024-02-12 | 392.00 | 424.00 | 342.00 | 400.00 | 389.67 | 806,981,400 |
| 2024-02-07 | 304.00 | 340.00 | 268.00 | 340.00 | 331.22 | 422,588,100 |
← NewerPage 11 of 11 · 653 trading days
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.