PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 560.00 | 585.00 | 550.00 | 570.00 | 560.12 | 2,083,600 |
| 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 |
| 2025-10-17 | 560.00 | 590.00 | 540.00 | 575.00 | 565.03 | 29,577,600 |
| 2025-10-16 | 545.00 | 565.00 | 540.00 | 555.00 | 545.38 | 752,400 |
| 2025-10-15 | 555.00 | 565.00 | 545.00 | 555.00 | 545.38 | 2,127,200 |
| 2025-10-14 | 570.00 | 570.00 | 545.00 | 545.00 | 535.55 | 1,511,800 |
| 2025-10-13 | 540.00 | 575.00 | 540.00 | 545.00 | 535.55 | 2,555,100 |
| 2025-10-10 | 550.00 | 550.00 | 545.00 | 545.00 | 535.55 | 1,656,800 |
| 2025-10-09 | 545.00 | 555.00 | 540.00 | 555.00 | 545.38 | 2,447,200 |
| 2025-10-08 | 545.00 | 555.00 | 540.00 | 545.00 | 535.55 | 2,195,200 |
| 2025-10-07 | 540.00 | 545.00 | 535.00 | 535.00 | 525.73 | 2,485,700 |
| 2025-10-06 | 545.00 | 550.00 | 530.00 | 540.00 | 530.64 | 1,431,900 |
| 2025-10-03 | 555.00 | 560.00 | 525.00 | 545.00 | 535.55 | 3,091,200 |
| 2025-10-02 | 570.00 | 670.00 | 535.00 | 565.00 | 555.21 | 20,585,200 |
| 2025-10-01 | 545.00 | 550.00 | 540.00 | 545.00 | 535.55 | 4,927,800 |
| 2025-09-30 | 555.00 | 565.00 | 540.00 | 540.00 | 530.64 | 6,584,700 |
| 2025-09-29 | 545.00 | 555.00 | 540.00 | 550.00 | 540.47 | 6,079,400 |
| 2025-09-26 | 545.00 | 555.00 | 535.00 | 550.00 | 540.47 | 4,713,400 |
| 2025-09-25 | 550.00 | 555.00 | 535.00 | 545.00 | 535.55 | 5,486,200 |
| 2025-09-24 | 535.00 | 555.00 | 535.00 | 545.00 | 535.55 | 3,760,800 |
| 2025-09-23 | 545.00 | 555.00 | 530.00 | 535.00 | 525.73 | 8,637,000 |
| 2025-09-22 | 540.00 | 550.00 | 530.00 | 545.00 | 535.55 | 5,744,700 |
| 2025-09-19 | 550.00 | 690.00 | 530.00 | 530.00 | 520.81 | 16,862,900 |
| 2025-09-18 | 535.00 | 585.00 | 535.00 | 555.00 | 545.38 | 4,904,900 |
| 2025-09-17 | 545.00 | 545.00 | 530.00 | 540.00 | 530.64 | 3,105,500 |
| 2025-09-16 | 550.00 | 550.00 | 540.00 | 540.00 | 530.64 | 2,352,000 |
| 2025-09-15 | 545.00 | 555.00 | 540.00 | 550.00 | 540.47 | 2,702,100 |
| 2025-09-12 | 540.00 | 545.00 | 535.00 | 545.00 | 535.55 | 2,857,900 |
| 2025-09-11 | 550.00 | 560.00 | 535.00 | 535.00 | 525.73 | 2,896,600 |
| 2025-09-10 | 555.00 | 560.00 | 535.00 | 535.00 | 525.73 | 2,647,900 |
| 2025-09-09 | 535.00 | 560.00 | 535.00 | 545.00 | 535.55 | 2,969,000 |
| 2025-09-08 | 535.00 | 550.00 | 535.00 | 535.00 | 525.73 | 2,440,200 |
| 2025-09-05 | 535.00 | 535.00 | 535.00 | 535.00 | 525.73 | 0 |
| 2025-09-04 | 530.00 | 540.00 | 525.00 | 535.00 | 525.73 | 2,313,300 |
| 2025-09-03 | 550.00 | 550.00 | 530.00 | 530.00 | 520.81 | 1,554,900 |
| 2025-09-02 | 540.00 | 550.00 | 535.00 | 550.00 | 540.47 | 2,894,800 |
| 2025-09-01 | 530.00 | 550.00 | 525.00 | 535.00 | 525.73 | 2,068,200 |
| 2025-08-29 | 555.00 | 560.00 | 515.00 | 530.00 | 520.81 | 4,829,400 |
| 2025-08-28 | 570.00 | 570.00 | 555.00 | 555.00 | 545.38 | 3,979,500 |
| 2025-08-27 | 565.00 | 570.00 | 545.00 | 565.00 | 555.21 | 3,173,000 |
| 2025-08-26 | 575.00 | 575.00 | 560.00 | 560.00 | 550.29 | 3,518,100 |
| 2025-08-25 | 570.00 | 570.00 | 560.00 | 565.00 | 555.21 | 3,541,300 |
| 2025-08-22 | 565.00 | 575.00 | 560.00 | 565.00 | 555.21 | 3,353,400 |
| 2025-08-21 | 565.00 | 575.00 | 560.00 | 560.00 | 550.29 | 2,293,500 |
| 2025-08-20 | 575.00 | 575.00 | 550.00 | 565.00 | 555.21 | 3,902,600 |
| 2025-08-19 | 570.00 | 575.00 | 565.00 | 570.00 | 560.12 | 3,887,900 |
| 2025-08-18 | 570.00 | 570.00 | 570.00 | 570.00 | 560.12 | 0 |
| 2025-08-15 | 575.00 | 585.00 | 570.00 | 570.00 | 560.12 | 3,307,700 |
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.