PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 675.00 | 820.00 | 675.00 | 795.00 | 781.22 | 25,400,300 |
| 2026-01-28 | 800.00 | 840.00 | 785.00 | 785.00 | 771.39 | 21,331,800 |
| 2026-01-27 | 820.00 | 960.00 | 805.00 | 920.00 | 904.05 | 16,760,600 |
| 2026-01-26 | 890.00 | 975.00 | 815.00 | 820.00 | 805.79 | 19,739,300 |
| 2026-01-23 | 940.00 | 945.00 | 800.00 | 880.00 | 864.75 | 10,091,400 |
| 2026-01-22 | 880.00 | 950.00 | 880.00 | 905.00 | 889.31 | 4,980,800 |
| 2026-01-21 | 1,000.00 | 1,000.00 | 910.00 | 910.00 | 894.23 | 5,816,700 |
| 2026-01-20 | 1,070.00 | 1,070.00 | 1,010.00 | 1,010.00 | 992.49 | 4,336,900 |
| 2026-01-19 | 1,020.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,056.37 | 11,813,000 |
| 2026-01-16 | 980.00 | 980.00 | 980.00 | 980.00 | 963.01 | 0 |
| 2026-01-15 | 1,100.00 | 1,100.00 | 980.00 | 980.00 | 963.01 | 10,984,500 |
| 2026-01-14 | 1,150.00 | 1,150.00 | 1,065.00 | 1,065.00 | 1,046.54 | 10,928,800 |
| 2026-01-13 | 1,440.00 | 1,440.00 | 1,180.00 | 1,180.00 | 1,159.55 | 16,266,400 |
| 2026-01-12 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-09 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-08 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-07 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-06 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-05 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,287.29 | 0 |
| 2026-01-02 | 1,255.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,287.29 | 5,555,000 |
| 2026-01-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,228.33 | 0 |
| 2025-12-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,228.33 | 0 |
| 2025-12-30 | 1,315.00 | 1,315.00 | 1,230.00 | 1,250.00 | 1,228.33 | 5,288,000 |
| 2025-12-29 | 1,305.00 | 1,470.00 | 1,225.00 | 1,290.00 | 1,267.64 | 19,204,600 |
| 2025-12-26 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,262.73 | 0 |
| 2025-12-25 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,262.73 | 0 |
| 2025-12-24 | 1,190.00 | 1,395.00 | 1,050.00 | 1,285.00 | 1,262.73 | 19,466,200 |
| 2025-12-23 | 1,195.00 | 1,205.00 | 1,130.00 | 1,150.00 | 1,130.07 | 5,078,600 |
| 2025-12-22 | 1,190.00 | 1,240.00 | 1,120.00 | 1,170.00 | 1,149.72 | 7,433,700 |
| 2025-12-19 | 1,200.00 | 1,250.00 | 1,080.00 | 1,190.00 | 1,169.37 | 16,354,000 |
| 2025-12-18 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,144.81 | 0 |
| 2025-12-17 | 1,040.00 | 1,180.00 | 1,020.00 | 1,165.00 | 1,144.81 | 25,143,600 |
| 2025-12-16 | 925.00 | 1,085.00 | 920.00 | 1,085.00 | 1,066.19 | 37,865,800 |
| 2025-12-15 | 780.00 | 870.00 | 730.00 | 870.00 | 854.92 | 23,113,000 |
| 2025-12-12 | 720.00 | 795.00 | 720.00 | 780.00 | 766.48 | 20,154,900 |
| 2025-12-11 | 730.00 | 745.00 | 710.00 | 720.00 | 707.52 | 16,750,500 |
| 2025-12-10 | 695.00 | 790.00 | 695.00 | 730.00 | 717.35 | 44,968,100 |
| 2025-12-09 | 690.00 | 710.00 | 660.00 | 695.00 | 682.95 | 9,300,000 |
| 2025-12-08 | 630.00 | 695.00 | 610.00 | 685.00 | 673.13 | 10,396,900 |
| 2025-12-05 | 610.00 | 630.00 | 605.00 | 615.00 | 604.34 | 2,455,500 |
| 2025-12-04 | 605.00 | 620.00 | 600.00 | 620.00 | 609.25 | 1,913,400 |
| 2025-12-03 | 630.00 | 635.00 | 600.00 | 610.00 | 599.43 | 3,088,000 |
| 2025-12-02 | 610.00 | 650.00 | 605.00 | 630.00 | 619.08 | 6,582,100 |
| 2025-12-01 | 610.00 | 615.00 | 595.00 | 610.00 | 599.43 | 1,995,700 |
| 2025-11-28 | 620.00 | 620.00 | 580.00 | 595.00 | 584.69 | 4,284,100 |
| 2025-11-27 | 635.00 | 660.00 | 600.00 | 605.00 | 594.51 | 2,928,400 |
| 2025-11-26 | 630.00 | 630.00 | 605.00 | 630.00 | 619.08 | 3,775,000 |
| 2025-11-25 | 600.00 | 650.00 | 590.00 | 605.00 | 594.51 | 2,522,500 |
| 2025-11-24 | 600.00 | 620.00 | 590.00 | 600.00 | 589.60 | 1,140,700 |
| 2025-11-21 | 630.00 | 630.00 | 600.00 | 600.00 | 589.60 | 1,909,900 |
| 2025-11-20 | 605.00 | 650.00 | 600.00 | 630.00 | 619.08 | 2,052,100 |
| 2025-11-19 | 615.00 | 620.00 | 590.00 | 605.00 | 594.51 | 2,132,500 |
| 2025-11-18 | 625.00 | 630.00 | 585.00 | 620.00 | 609.25 | 4,509,800 |
| 2025-11-17 | 660.00 | 695.00 | 605.00 | 625.00 | 614.17 | 3,844,900 |
| 2025-11-14 | 695.00 | 700.00 | 655.00 | 660.00 | 648.56 | 5,496,300 |
| 2025-11-13 | 685.00 | 705.00 | 675.00 | 695.00 | 682.95 | 7,546,500 |
| 2025-11-12 | 705.00 | 705.00 | 670.00 | 685.00 | 673.13 | 7,465,900 |
| 2025-11-11 | 650.00 | 770.00 | 625.00 | 700.00 | 687.87 | 32,974,000 |
| 2025-11-10 | 600.00 | 650.00 | 580.00 | 650.00 | 638.73 | 4,259,800 |
| 2025-11-07 | 570.00 | 625.00 | 555.00 | 600.00 | 589.60 | 6,538,100 |
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.