PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 585.00 | 585.00 | 570.00 | 575.00 | 565.03 | 4,061,700 |
| 2025-08-13 | 580.00 | 590.00 | 570.00 | 575.00 | 565.03 | 4,091,100 |
| 2025-08-12 | 575.00 | 585.00 | 575.00 | 585.00 | 574.86 | 3,779,800 |
| 2025-08-11 | 575.00 | 585.00 | 570.00 | 575.00 | 565.03 | 3,868,300 |
| 2025-08-08 | 575.00 | 585.00 | 570.00 | 570.00 | 560.12 | 3,606,300 |
| 2025-08-07 | 575.00 | 580.00 | 570.00 | 570.00 | 560.12 | 3,748,000 |
| 2025-08-06 | 570.00 | 595.00 | 570.00 | 575.00 | 565.03 | 3,401,900 |
| 2025-08-05 | 575.00 | 590.00 | 570.00 | 570.00 | 560.12 | 3,676,000 |
| 2025-08-04 | 590.00 | 590.00 | 575.00 | 575.00 | 565.03 | 3,632,400 |
| 2025-08-01 | 585.00 | 595.00 | 580.00 | 595.00 | 584.69 | 8,427,500 |
| 2025-07-31 | 585.00 | 595.00 | 580.00 | 585.00 | 574.86 | 7,858,500 |
| 2025-07-30 | 600.00 | 600.00 | 575.00 | 585.00 | 574.86 | 8,369,500 |
| 2025-07-29 | 600.00 | 600.00 | 585.00 | 590.00 | 579.77 | 3,389,500 |
| 2025-07-28 | 585.00 | 590.00 | 575.00 | 590.00 | 579.77 | 3,766,600 |
| 2025-07-25 | 570.00 | 580.00 | 565.00 | 575.00 | 565.03 | 3,664,000 |
| 2025-07-24 | 580.00 | 585.00 | 565.00 | 565.00 | 555.21 | 3,793,100 |
| 2025-07-23 | 585.00 | 590.00 | 570.00 | 575.00 | 565.03 | 3,692,400 |
| 2025-07-22 | 595.00 | 600.00 | 580.00 | 585.00 | 574.86 | 3,559,500 |
| 2025-07-21 | 600.00 | 605.00 | 590.00 | 595.00 | 584.69 | 3,658,400 |
| 2025-07-18 | 595.00 | 605.00 | 590.00 | 600.00 | 589.60 | 3,959,600 |
| 2025-07-17 | 595.00 | 605.00 | 585.00 | 595.00 | 584.69 | 3,511,600 |
| 2025-07-16 | 585.00 | 595.00 | 585.00 | 590.00 | 579.77 | 3,488,000 |
| 2025-07-15 | 595.00 | 600.00 | 575.00 | 590.00 | 579.77 | 4,770,000 |
| 2025-07-14 | 610.00 | 610.00 | 585.00 | 595.00 | 584.69 | 3,794,200 |
| 2025-07-11 | 625.00 | 625.00 | 610.00 | 610.00 | 599.43 | 4,068,900 |
| 2025-07-10 | 635.00 | 635.00 | 620.00 | 625.00 | 614.17 | 3,649,900 |
| 2025-07-09 | 640.00 | 640.00 | 630.00 | 635.00 | 623.99 | 3,293,900 |
| 2025-07-08 | 630.00 | 635.00 | 625.00 | 635.00 | 623.99 | 3,328,500 |
| 2025-07-07 | 620.00 | 630.00 | 615.00 | 630.00 | 619.08 | 3,954,400 |
| 2025-07-04 | 620.00 | 625.00 | 615.00 | 620.00 | 609.25 | 3,351,100 |
| 2025-07-03 | 615.00 | 620.00 | 595.00 | 615.00 | 604.34 | 3,556,100 |
| 2025-07-02 | 630.00 | 630.00 | 610.00 | 610.00 | 599.43 | 3,737,100 |
| 2025-07-01 | 625.00 | 635.00 | 620.00 | 625.00 | 614.17 | 3,533,900 |
| 2025-06-30 | 635.00 | 640.00 | 620.00 | 620.00 | 609.25 | 3,895,000 |
| 2025-06-26 | 620.00 | 630.00 | 615.00 | 625.00 | 614.17 | 3,281,200 |
| 2025-06-25 | 615.00 | 620.00 | 600.00 | 620.00 | 609.25 | 3,530,000 |
| 2025-06-24 | 590.00 | 625.00 | 590.00 | 615.00 | 604.34 | 3,370,300 |
| 2025-06-23 | 600.00 | 605.00 | 580.00 | 590.00 | 579.77 | 4,044,200 |
| 2025-06-20 | 580.00 | 610.00 | 575.00 | 600.00 | 589.60 | 3,403,500 |
| 2025-06-19 | 610.00 | 610.00 | 550.00 | 585.00 | 574.86 | 3,585,900 |
| 2025-06-18 | 590.00 | 610.00 | 590.00 | 600.00 | 589.60 | 3,171,100 |
| 2025-06-17 | 605.00 | 620.00 | 600.00 | 600.00 | 589.60 | 3,367,100 |
| 2025-06-16 | 595.00 | 620.00 | 585.00 | 605.00 | 594.51 | 3,858,400 |
| 2025-06-13 | 630.00 | 635.00 | 595.00 | 595.00 | 584.69 | 3,460,600 |
| 2025-06-12 | 600.00 | 655.00 | 590.00 | 630.00 | 619.08 | 6,605,000 |
| 2025-06-11 | 620.00 | 620.00 | 585.00 | 600.00 | 589.60 | 3,746,400 |
| 2025-06-10 | 590.00 | 630.00 | 585.00 | 600.00 | 589.60 | 3,684,100 |
| 2025-06-05 | 575.00 | 590.00 | 570.00 | 585.00 | 574.86 | 3,775,700 |
| 2025-06-04 | 580.00 | 580.00 | 560.00 | 575.00 | 565.03 | 4,121,700 |
| 2025-06-03 | 575.00 | 600.00 | 565.00 | 580.00 | 569.95 | 4,115,600 |
| 2025-06-02 | 585.00 | 600.00 | 560.00 | 585.00 | 574.86 | 4,748,300 |
| 2025-05-28 | 585.00 | 590.00 | 575.00 | 580.00 | 569.95 | 4,877,100 |
| 2025-05-27 | 590.00 | 620.00 | 580.00 | 585.00 | 574.86 | 6,428,500 |
| 2025-05-26 | 575.00 | 590.00 | 550.00 | 580.00 | 569.95 | 5,975,600 |
| 2025-05-23 | 550.00 | 580.00 | 550.00 | 570.00 | 560.12 | 6,691,600 |
| 2025-05-22 | 520.00 | 555.00 | 505.00 | 550.00 | 540.47 | 6,470,500 |
| 2025-05-21 | 515.00 | 540.00 | 515.00 | 520.00 | 506.56 | 6,387,300 |
| 2025-05-20 | 535.00 | 540.00 | 515.00 | 515.00 | 501.69 | 7,086,000 |
| 2025-05-19 | 535.00 | 540.00 | 525.00 | 535.00 | 521.18 | 5,781,800 |
| 2025-05-16 | 525.00 | 540.00 | 515.00 | 535.00 | 521.18 | 5,771,200 |
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.