PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 565.00 | 565.00 | 545.00 | 565.00 | 555.21 | 12,696,100 |
| 2025-11-04 | 550.00 | 565.00 | 550.00 | 555.00 | 545.38 | 10,990,600 |
| 2025-11-03 | 565.00 | 570.00 | 540.00 | 545.00 | 535.55 | 26,532,100 |
| 2025-10-31 | 565.00 | 580.00 | 550.00 | 555.00 | 545.38 | 473,200 |
| 2025-10-30 | 585.00 | 585.00 | 560.00 | 560.00 | 550.29 | 864,100 |
| 2025-10-29 | 600.00 | 600.00 | 555.00 | 575.00 | 565.03 | 5,919,800 |
| 2025-10-28 | 540.00 | 560.00 | 540.00 | 555.00 | 545.38 | 947,300 |
| 2025-10-27 | 565.00 | 565.00 | 540.00 | 540.00 | 530.64 | 2,825,400 |
| 2025-10-24 | 560.00 | 565.00 | 555.00 | 560.00 | 550.29 | 1,323,400 |
| 2025-10-23 | 570.00 | 585.00 | 565.00 | 575.00 | 565.03 | 592,800 |
| 2025-10-22 | 575.00 | 595.00 | 555.00 | 570.00 | 560.12 | 3,964,900 |
| 2025-10-21 | 580.00 | 590.00 | 550.00 | 570.00 | 560.12 | 3,189,400 |
| 2025-10-20 | 575.00 | 600.00 | 550.00 | 560.00 | 550.29 | 3,182,400 |
← NewerPage 5 of 5 · 253 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.