PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 755.00 | 775.00 | 735.00 | 735.00 | 735.00 | 569,800 |
| 2026-07-24 | 765.00 | 780.00 | 730.00 | 755.00 | 755.00 | 430,800 |
| 2026-07-23 | 760.00 | 830.00 | 740.00 | 760.00 | 760.00 | 3,842,200 |
| 2026-07-22 | 730.00 | 755.00 | 730.00 | 750.00 | 750.00 | 1,152,300 |
| 2026-07-21 | 750.00 | 760.00 | 720.00 | 725.00 | 725.00 | 2,123,500 |
| 2026-07-20 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 527,200 |
| 2026-07-17 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 286,700 |
| 2026-07-16 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 526,900 |
| 2026-07-15 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | 965,400 |
| 2026-07-14 | 775.00 | 780.00 | 755.00 | 755.00 | 755.00 | 768,400 |
| 2026-07-13 | 750.00 | 795.00 | 735.00 | 760.00 | 760.00 | 1,732,200 |
| 2026-07-10 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 486,800 |
| 2026-07-09 | 710.00 | 760.00 | 695.00 | 745.00 | 745.00 | 1,295,700 |
| 2026-07-08 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | 523,900 |
| 2026-07-07 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 357,500 |
| 2026-07-06 | 700.00 | 725.00 | 695.00 | 710.00 | 710.00 | 266,000 |
| 2026-07-03 | 685.00 | 725.00 | 680.00 | 695.00 | 695.00 | 1,774,800 |
| 2026-07-02 | 710.00 | 735.00 | 680.00 | 680.00 | 680.00 | 2,049,000 |
| 2026-07-01 | 710.00 | 740.00 | 705.00 | 710.00 | 710.00 | 440,300 |
| 2026-06-30 | 750.00 | 750.00 | 705.00 | 710.00 | 710.00 | 1,150,700 |
| 2026-06-29 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 442,700 |
| 2026-06-26 | 745.00 | 750.00 | 730.00 | 750.00 | 737.00 | 359,700 |
| 2026-06-25 | 745.00 | 770.00 | 725.00 | 745.00 | 732.09 | 1,168,700 |
| 2026-06-24 | 780.00 | 795.00 | 740.00 | 740.00 | 727.17 | 1,388,900 |
| 2026-06-23 | 795.00 | 825.00 | 765.00 | 780.00 | 766.48 | 1,072,300 |
| 2026-06-22 | 800.00 | 815.00 | 770.00 | 800.00 | 786.13 | 910,900 |
| 2026-06-19 | 810.00 | 820.00 | 795.00 | 795.00 | 781.22 | 406,600 |
| 2026-06-18 | 810.00 | 830.00 | 795.00 | 805.00 | 791.05 | 891,400 |
| 2026-06-17 | 825.00 | 840.00 | 805.00 | 810.00 | 795.96 | 666,800 |
| 2026-06-16 | 820.00 | 820.00 | 820.00 | 820.00 | 805.79 | 0 |
| 2026-06-15 | 840.00 | 875.00 | 820.00 | 820.00 | 805.79 | 2,620,200 |
| 2026-06-12 | 785.00 | 850.00 | 785.00 | 835.00 | 820.53 | 1,472,800 |
| 2026-06-11 | 785.00 | 800.00 | 765.00 | 785.00 | 771.39 | 664,900 |
| 2026-06-10 | 800.00 | 840.00 | 780.00 | 785.00 | 771.39 | 2,473,500 |
| 2026-06-09 | 755.00 | 800.00 | 720.00 | 800.00 | 786.13 | 2,679,700 |
| 2026-06-08 | 750.00 | 770.00 | 720.00 | 720.00 | 707.52 | 1,855,000 |
| 2026-06-05 | 795.00 | 800.00 | 745.00 | 745.00 | 732.09 | 1,248,200 |
| 2026-06-04 | 830.00 | 830.00 | 755.00 | 795.00 | 781.22 | 3,143,400 |
| 2026-06-03 | 900.00 | 940.00 | 815.00 | 815.00 | 800.87 | 20,654,000 |
| 2026-06-02 | 850.00 | 915.00 | 815.00 | 890.00 | 874.57 | 5,984,400 |
| 2026-06-01 | 835.00 | 835.00 | 835.00 | 835.00 | 820.53 | 0 |
| 2026-05-29 | 850.00 | 865.00 | 820.00 | 835.00 | 820.53 | 703,000 |
| 2026-05-28 | 840.00 | 840.00 | 840.00 | 840.00 | 825.44 | 0 |
| 2026-05-27 | 840.00 | 840.00 | 840.00 | 840.00 | 825.44 | 0 |
| 2026-05-26 | 835.00 | 890.00 | 830.00 | 840.00 | 825.44 | 2,131,500 |
| 2026-05-25 | 850.00 | 865.00 | 805.00 | 840.00 | 825.44 | 1,653,300 |
| 2026-05-22 | 745.00 | 895.00 | 720.00 | 800.00 | 786.13 | 5,089,400 |
| 2026-05-21 | 820.00 | 845.00 | 745.00 | 745.00 | 732.09 | 5,664,400 |
| 2026-05-20 | 850.00 | 880.00 | 815.00 | 825.00 | 810.70 | 2,255,800 |
| 2026-05-19 | 925.00 | 925.00 | 840.00 | 855.00 | 840.18 | 4,483,100 |
| 2026-05-18 | 920.00 | 950.00 | 880.00 | 905.00 | 889.31 | 4,608,500 |
| 2026-05-15 | 925.00 | 925.00 | 925.00 | 925.00 | 908.97 | 0 |
| 2026-05-14 | 925.00 | 925.00 | 925.00 | 925.00 | 908.97 | 0 |
| 2026-05-13 | 870.00 | 935.00 | 860.00 | 925.00 | 908.97 | 3,129,400 |
| 2026-05-12 | 870.00 | 895.00 | 865.00 | 885.00 | 869.66 | 856,500 |
| 2026-05-11 | 900.00 | 915.00 | 870.00 | 870.00 | 854.92 | 4,320,600 |
| 2026-05-08 | 930.00 | 950.00 | 895.00 | 900.00 | 884.40 | 2,675,200 |
| 2026-05-07 | 990.00 | 995.00 | 925.00 | 925.00 | 908.97 | 4,004,800 |
| 2026-05-06 | 975.00 | 1,025.00 | 960.00 | 990.00 | 972.84 | 1,844,800 |
| 2026-05-05 | 990.00 | 990.00 | 960.00 | 965.00 | 948.27 | 1,843,800 |
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.