PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 510.00 | 525.00 | 500.00 | 525.00 | 511.44 | 6,090,300 |
| 2025-05-14 | 486.00 | 510.00 | 486.00 | 505.00 | 491.95 | 6,062,300 |
| 2025-05-09 | 492.00 | 500.00 | 478.00 | 486.00 | 473.44 | 7,066,300 |
| 2025-05-08 | 470.00 | 482.00 | 468.00 | 478.00 | 465.65 | 9,872,000 |
| 2025-05-07 | 474.00 | 496.00 | 468.00 | 470.00 | 457.86 | 19,989,900 |
| 2025-05-06 | 474.00 | 476.00 | 464.00 | 474.00 | 461.75 | 5,427,500 |
| 2025-05-05 | 476.00 | 482.00 | 466.00 | 474.00 | 461.75 | 5,230,200 |
| 2025-05-02 | 486.00 | 498.00 | 472.00 | 476.00 | 463.70 | 4,332,100 |
| 2025-04-30 | 496.00 | 530.00 | 484.00 | 484.00 | 471.49 | 4,899,600 |
| 2025-04-29 | 520.00 | 545.00 | 494.00 | 494.00 | 481.24 | 4,792,800 |
| 2025-04-28 | 520.00 | 530.00 | 486.00 | 520.00 | 506.56 | 6,619,100 |
| 2025-04-25 | 535.00 | 555.00 | 500.00 | 520.00 | 506.56 | 5,301,900 |
| 2025-04-24 | 474.00 | 565.00 | 474.00 | 535.00 | 521.18 | 7,436,400 |
| 2025-04-23 | 466.00 | 490.00 | 458.00 | 474.00 | 461.75 | 9,086,400 |
| 2025-04-22 | 452.00 | 476.00 | 452.00 | 462.00 | 450.06 | 26,928,400 |
| 2025-04-21 | 448.00 | 462.00 | 428.00 | 448.00 | 436.42 | 14,256,800 |
| 2025-04-17 | 438.00 | 458.00 | 432.00 | 436.00 | 424.74 | 13,274,700 |
| 2025-04-16 | 410.00 | 450.00 | 408.00 | 438.00 | 426.68 | 16,369,400 |
| 2025-04-15 | 414.00 | 424.00 | 408.00 | 410.00 | 399.41 | 11,023,400 |
| 2025-04-14 | 382.00 | 420.00 | 378.00 | 414.00 | 403.30 | 16,751,400 |
| 2025-04-11 | 376.00 | 390.00 | 372.00 | 384.00 | 374.08 | 12,452,000 |
| 2025-04-10 | 364.00 | 380.00 | 364.00 | 372.00 | 362.39 | 11,921,600 |
| 2025-04-09 | 362.00 | 374.00 | 354.00 | 358.00 | 348.75 | 11,172,100 |
| 2025-04-08 | 350.00 | 370.00 | 344.00 | 360.00 | 350.70 | 9,951,900 |
| 2025-03-27 | 350.00 | 370.00 | 350.00 | 356.00 | 346.80 | 474,900 |
| 2025-03-26 | 376.00 | 382.00 | 346.00 | 346.00 | 337.06 | 19,554,500 |
| 2025-03-25 | 380.00 | 384.00 | 360.00 | 376.00 | 366.29 | 29,965,800 |
| 2025-03-24 | 370.00 | 380.00 | 364.00 | 378.00 | 368.23 | 7,622,300 |
| 2025-03-21 | 368.00 | 376.00 | 362.00 | 370.00 | 360.44 | 6,416,800 |
| 2025-03-20 | 368.00 | 374.00 | 360.00 | 374.00 | 364.34 | 7,015,200 |
| 2025-03-19 | 360.00 | 370.00 | 348.00 | 368.00 | 358.49 | 6,562,000 |
| 2025-03-18 | 372.00 | 380.00 | 324.00 | 360.00 | 350.70 | 1,345,500 |
| 2025-03-17 | 380.00 | 380.00 | 372.00 | 376.00 | 366.29 | 3,023,700 |
| 2025-03-14 | 378.00 | 382.00 | 372.00 | 376.00 | 366.29 | 5,720,400 |
| 2025-03-13 | 380.00 | 380.00 | 372.00 | 380.00 | 370.18 | 6,207,700 |
| 2025-03-12 | 376.00 | 382.00 | 374.00 | 378.00 | 368.23 | 6,268,800 |
| 2025-03-11 | 378.00 | 378.00 | 374.00 | 376.00 | 366.29 | 5,661,100 |
| 2025-03-10 | 376.00 | 380.00 | 372.00 | 378.00 | 368.23 | 7,157,400 |
| 2025-03-07 | 380.00 | 380.00 | 368.00 | 372.00 | 362.39 | 8,108,000 |
| 2025-03-06 | 376.00 | 376.00 | 372.00 | 376.00 | 366.29 | 4,100,300 |
| 2025-03-05 | 370.00 | 378.00 | 362.00 | 376.00 | 366.29 | 5,562,500 |
| 2025-03-04 | 376.00 | 378.00 | 372.00 | 372.00 | 362.39 | 6,138,700 |
| 2025-03-03 | 376.00 | 388.00 | 370.00 | 374.00 | 364.34 | 2,116,500 |
| 2025-02-28 | 382.00 | 382.00 | 374.00 | 374.00 | 364.34 | 2,666,700 |
| 2025-02-27 | 390.00 | 390.00 | 374.00 | 378.00 | 368.23 | 5,601,100 |
| 2025-02-26 | 376.00 | 382.00 | 374.00 | 380.00 | 370.18 | 4,323,100 |
| 2025-02-25 | 386.00 | 388.00 | 358.00 | 370.00 | 360.44 | 5,104,100 |
| 2025-02-24 | 378.00 | 390.00 | 374.00 | 382.00 | 372.13 | 4,047,300 |
| 2025-02-21 | 378.00 | 378.00 | 370.00 | 374.00 | 364.34 | 6,799,700 |
| 2025-02-20 | 382.00 | 382.00 | 374.00 | 376.00 | 366.29 | 5,980,100 |
| 2025-02-19 | 378.00 | 380.00 | 374.00 | 380.00 | 370.18 | 6,152,900 |
| 2025-02-18 | 376.00 | 382.00 | 372.00 | 376.00 | 366.29 | 5,546,800 |
| 2025-02-17 | 376.00 | 390.00 | 370.00 | 380.00 | 370.18 | 6,104,000 |
| 2025-02-14 | 366.00 | 382.00 | 364.00 | 378.00 | 368.23 | 62,000 |
| 2025-02-13 | 368.00 | 374.00 | 356.00 | 368.00 | 358.49 | 460,000 |
| 2025-02-12 | 374.00 | 374.00 | 360.00 | 362.00 | 352.65 | 138,100 |
| 2025-02-11 | 360.00 | 372.00 | 354.00 | 368.00 | 358.49 | 1,452,600 |
| 2025-02-10 | 368.00 | 380.00 | 366.00 | 368.00 | 358.49 | 1,467,800 |
| 2025-02-07 | 394.00 | 394.00 | 366.00 | 370.00 | 360.44 | 3,681,000 |
| 2025-02-06 | 398.00 | 398.00 | 392.00 | 392.00 | 381.87 | 141,700 |
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.