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 |
| 2026-04-17 | 875.00 | 890.00 | 830.00 | 855.00 | 840.18 | 2,179,200 |
| 2026-04-16 | 830.00 | 900.00 | 830.00 | 865.00 | 850.01 | 4,971,400 |
| 2026-04-15 | 850.00 | 860.00 | 815.00 | 825.00 | 810.70 | 2,402,400 |
| 2026-04-14 | 860.00 | 870.00 | 830.00 | 855.00 | 840.18 | 2,054,100 |
| 2026-04-13 | 830.00 | 875.00 | 805.00 | 840.00 | 825.44 | 2,545,900 |
| 2026-04-10 | 870.00 | 880.00 | 800.00 | 835.00 | 820.53 | 3,414,500 |
| 2026-04-09 | 765.00 | 865.00 | 750.00 | 840.00 | 825.44 | 3,207,000 |
| 2026-04-08 | 700.00 | 800.00 | 695.00 | 765.00 | 751.74 | 4,667,100 |
| 2026-04-07 | 695.00 | 725.00 | 675.00 | 690.00 | 678.04 | 1,475,300 |
| 2026-04-06 | 675.00 | 710.00 | 670.00 | 700.00 | 687.87 | 1,365,400 |
| 2026-04-02 | 695.00 | 720.00 | 670.00 | 675.00 | 663.30 | 2,614,100 |
| 2026-04-01 | 685.00 | 725.00 | 680.00 | 725.00 | 712.43 | 1,884,700 |
| 2026-03-31 | 700.00 | 700.00 | 670.00 | 670.00 | 658.39 | 784,600 |
| 2026-03-30 | 720.00 | 720.00 | 660.00 | 690.00 | 678.04 | 1,596,400 |
| 2026-03-27 | 720.00 | 740.00 | 700.00 | 735.00 | 722.26 | 720,300 |
| 2026-03-26 | 765.00 | 765.00 | 700.00 | 720.00 | 707.52 | 993,100 |
| 2026-03-25 | 700.00 | 745.00 | 680.00 | 740.00 | 727.17 | 729,500 |
| 2026-03-17 | 690.00 | 730.00 | 690.00 | 690.00 | 678.04 | 601,500 |
| 2026-03-16 | 720.00 | 720.00 | 625.00 | 685.00 | 673.13 | 1,081,700 |
| 2026-03-13 | 750.00 | 775.00 | 695.00 | 720.00 | 707.52 | 3,286,800 |
| 2026-03-12 | 790.00 | 800.00 | 765.00 | 765.00 | 751.74 | 577,300 |
| 2026-03-11 | 790.00 | 825.00 | 770.00 | 790.00 | 776.31 | 2,554,700 |
| 2026-03-10 | 765.00 | 800.00 | 760.00 | 785.00 | 771.39 | 907,100 |
| 2026-03-09 | 820.00 | 825.00 | 755.00 | 755.00 | 741.91 | 1,751,000 |
| 2026-03-06 | 870.00 | 880.00 | 830.00 | 840.00 | 825.44 | 2,004,100 |
| 2026-03-05 | 880.00 | 885.00 | 850.00 | 865.00 | 850.01 | 585,800 |
| 2026-03-04 | 850.00 | 890.00 | 805.00 | 830.00 | 815.61 | 4,944,700 |
| 2026-03-03 | 830.00 | 900.00 | 830.00 | 850.00 | 835.27 | 2,143,200 |
| 2026-03-02 | 835.00 | 890.00 | 795.00 | 835.00 | 820.53 | 3,136,600 |
| 2026-02-27 | 860.00 | 920.00 | 850.00 | 880.00 | 864.75 | 3,256,200 |
| 2026-02-26 | 915.00 | 920.00 | 850.00 | 865.00 | 850.01 | 3,541,900 |
| 2026-02-25 | 910.00 | 935.00 | 895.00 | 915.00 | 899.14 | 2,549,700 |
| 2026-02-24 | 1,000.00 | 1,010.00 | 890.00 | 890.00 | 874.57 | 7,303,900 |
| 2026-02-23 | 980.00 | 1,055.00 | 980.00 | 1,000.00 | 982.67 | 6,248,900 |
| 2026-02-20 | 945.00 | 1,030.00 | 940.00 | 970.00 | 953.19 | 10,539,000 |
| 2026-02-19 | 905.00 | 965.00 | 860.00 | 955.00 | 938.45 | 9,081,600 |
| 2026-02-18 | 930.00 | 950.00 | 880.00 | 905.00 | 889.31 | 6,296,700 |
| 2026-02-13 | 840.00 | 950.00 | 840.00 | 900.00 | 884.40 | 14,777,800 |
| 2026-02-12 | 850.00 | 870.00 | 800.00 | 840.00 | 825.44 | 6,743,800 |
| 2026-02-11 | 740.00 | 880.00 | 730.00 | 840.00 | 825.44 | 10,886,100 |
| 2026-02-10 | 720.00 | 755.00 | 705.00 | 735.00 | 722.26 | 2,425,600 |
| 2026-02-09 | 700.00 | 720.00 | 660.00 | 715.00 | 702.61 | 2,162,200 |
| 2026-02-06 | 720.00 | 725.00 | 675.00 | 695.00 | 682.95 | 4,057,000 |
| 2026-02-05 | 740.00 | 790.00 | 715.00 | 745.00 | 732.09 | 4,931,100 |
| 2026-02-04 | 775.00 | 785.00 | 685.00 | 740.00 | 727.17 | 6,581,900 |
| 2026-02-03 | 655.00 | 785.00 | 655.00 | 765.00 | 751.74 | 7,931,000 |
| 2026-02-02 | 790.00 | 790.00 | 655.00 | 655.00 | 643.65 | 7,726,300 |
| 2026-01-30 | 850.00 | 865.00 | 745.00 | 765.00 | 751.74 | 10,313,600 |
| 2026-01-29 | 675.00 | 820.00 | 675.00 | 795.00 | 781.22 | 25,400,300 |
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.