PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 995.00 | 1,025.00 | 980.00 | 995.00 | 977.75 | 2,003,300 |
| 2026-05-01 | 980.00 | 980.00 | 980.00 | 980.00 | 963.01 | 0 |
| 2026-04-30 | 990.00 | 995.00 | 935.00 | 980.00 | 963.01 | 2,493,300 |
| 2026-04-29 | 980.00 | 1,000.00 | 965.00 | 980.00 | 963.01 | 2,388,800 |
| 2026-04-28 | 995.00 | 1,025.00 | 970.00 | 975.00 | 958.10 | 2,368,700 |
| 2026-04-27 | 990.00 | 1,035.00 | 945.00 | 985.00 | 967.93 | 3,484,200 |
| 2026-04-24 | 1,050.00 | 1,130.00 | 990.00 | 995.00 | 977.75 | 14,753,500 |
| 2026-04-23 | 910.00 | 1,090.00 | 850.00 | 1,030.00 | 1,012.15 | 30,485,200 |
| 2026-04-22 | 870.00 | 905.00 | 850.00 | 900.00 | 884.40 | 3,804,900 |
| 2026-04-21 | 845.00 | 890.00 | 820.00 | 865.00 | 850.01 | 2,126,400 |
| 2026-04-20 | 855.00 | 875.00 | 835.00 | 845.00 | 830.35 | 2,060,600 |
← NewerPage 3 of 3 · 131 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.