PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 394.00 | 404.00 | 390.00 | 398.00 | 387.72 | 451,500 |
| 2025-02-04 | 396.00 | 396.00 | 388.00 | 390.00 | 379.92 | 551,300 |
| 2025-02-03 | 400.00 | 400.00 | 386.00 | 400.00 | 389.67 | 813,000 |
| 2025-01-31 | 374.00 | 430.00 | 374.00 | 400.00 | 389.67 | 2,359,900 |
| 2025-01-30 | 370.00 | 380.00 | 370.00 | 376.00 | 366.29 | 311,200 |
| 2025-01-24 | 370.00 | 376.00 | 368.00 | 370.00 | 360.44 | 810,400 |
| 2025-01-23 | 374.00 | 374.00 | 368.00 | 374.00 | 364.34 | 1,030,400 |
| 2025-01-22 | 370.00 | 374.00 | 368.00 | 374.00 | 364.34 | 460,800 |
| 2025-01-21 | 370.00 | 380.00 | 370.00 | 370.00 | 360.44 | 541,200 |
| 2025-01-20 | 396.00 | 396.00 | 370.00 | 370.00 | 360.44 | 498,900 |
| 2025-01-17 | 374.00 | 374.00 | 366.00 | 368.00 | 358.49 | 893,000 |
| 2025-01-16 | 376.00 | 376.00 | 368.00 | 374.00 | 364.34 | 371,500 |
| 2025-01-15 | 372.00 | 374.00 | 364.00 | 368.00 | 358.49 | 516,000 |
| 2025-01-14 | 374.00 | 374.00 | 366.00 | 370.00 | 360.44 | 232,500 |
| 2025-01-13 | 374.00 | 376.00 | 362.00 | 372.00 | 362.39 | 409,600 |
| 2025-01-10 | 370.00 | 376.00 | 370.00 | 372.00 | 362.39 | 763,600 |
| 2025-01-09 | 370.00 | 376.00 | 368.00 | 370.00 | 360.44 | 476,700 |
| 2025-01-08 | 382.00 | 382.00 | 374.00 | 374.00 | 364.34 | 37,100 |
| 2025-01-07 | 374.00 | 390.00 | 374.00 | 378.00 | 368.23 | 905,700 |
| 2025-01-06 | 380.00 | 386.00 | 374.00 | 374.00 | 364.34 | 74,700 |
| 2025-01-03 | 378.00 | 384.00 | 372.00 | 380.00 | 370.18 | 628,500 |
| 2025-01-02 | 372.00 | 382.00 | 368.00 | 382.00 | 372.13 | 377,200 |
| 2024-12-30 | 384.00 | 396.00 | 370.00 | 372.00 | 362.39 | 316,400 |
| 2024-12-27 | 378.00 | 386.00 | 372.00 | 382.00 | 372.13 | 229,700 |
| 2024-12-24 | 376.00 | 384.00 | 368.00 | 378.00 | 368.23 | 358,600 |
| 2024-12-23 | 380.00 | 380.00 | 364.00 | 376.00 | 366.29 | 452,700 |
| 2024-12-20 | 370.00 | 382.00 | 362.00 | 380.00 | 370.18 | 431,200 |
| 2024-12-19 | 392.00 | 394.00 | 364.00 | 382.00 | 372.13 | 1,337,700 |
| 2024-12-18 | 394.00 | 406.00 | 382.00 | 392.00 | 381.87 | 2,238,100 |
| 2024-12-17 | 394.00 | 400.00 | 394.00 | 394.00 | 383.82 | 282,900 |
| 2024-12-16 | 400.00 | 400.00 | 396.00 | 396.00 | 385.77 | 290,500 |
| 2024-12-13 | 398.00 | 406.00 | 398.00 | 400.00 | 389.67 | 205,800 |
| 2024-12-12 | 402.00 | 404.00 | 398.00 | 400.00 | 389.67 | 748,100 |
| 2024-12-11 | 404.00 | 406.00 | 402.00 | 406.00 | 395.51 | 167,700 |
| 2024-12-10 | 406.00 | 406.00 | 402.00 | 404.00 | 393.56 | 219,300 |
| 2024-12-09 | 408.00 | 410.00 | 398.00 | 406.00 | 395.51 | 948,500 |
| 2024-12-06 | 402.00 | 412.00 | 398.00 | 412.00 | 401.36 | 7,181,600 |
| 2024-12-05 | 406.00 | 406.00 | 400.00 | 402.00 | 391.61 | 210,100 |
| 2024-12-04 | 404.00 | 410.00 | 400.00 | 402.00 | 391.61 | 209,800 |
| 2024-12-03 | 400.00 | 410.00 | 396.00 | 410.00 | 399.41 | 1,406,800 |
| 2024-12-02 | 410.00 | 410.00 | 392.00 | 398.00 | 387.72 | 1,115,100 |
| 2024-11-29 | 406.00 | 410.00 | 404.00 | 410.00 | 399.41 | 1,544,600 |
| 2024-11-28 | 414.00 | 430.00 | 404.00 | 410.00 | 399.41 | 1,817,300 |
| 2024-11-26 | 410.00 | 412.00 | 404.00 | 410.00 | 399.41 | 1,743,900 |
| 2024-11-25 | 412.00 | 412.00 | 404.00 | 404.00 | 393.56 | 697,000 |
| 2024-11-22 | 410.00 | 412.00 | 402.00 | 410.00 | 399.41 | 1,666,400 |
| 2024-11-21 | 412.00 | 422.00 | 404.00 | 410.00 | 399.41 | 1,695,300 |
| 2024-11-20 | 402.00 | 410.00 | 400.00 | 410.00 | 399.41 | 833,700 |
| 2024-11-19 | 412.00 | 412.00 | 390.00 | 410.00 | 399.41 | 1,530,600 |
| 2024-11-18 | 410.00 | 414.00 | 396.00 | 410.00 | 399.41 | 1,085,900 |
| 2024-11-15 | 402.00 | 418.00 | 400.00 | 410.00 | 399.41 | 2,946,100 |
| 2024-11-14 | 412.00 | 412.00 | 396.00 | 404.00 | 393.56 | 3,559,800 |
| 2024-11-13 | 410.00 | 422.00 | 400.00 | 410.00 | 399.41 | 4,127,000 |
| 2024-11-12 | 398.00 | 412.00 | 394.00 | 408.00 | 397.46 | 2,239,700 |
| 2024-11-11 | 390.00 | 404.00 | 390.00 | 398.00 | 387.72 | 1,167,700 |
| 2024-11-08 | 392.00 | 400.00 | 390.00 | 400.00 | 389.67 | 353,400 |
| 2024-11-07 | 396.00 | 396.00 | 390.00 | 392.00 | 381.87 | 259,200 |
| 2024-11-06 | 404.00 | 404.00 | 394.00 | 398.00 | 387.72 | 415,100 |
| 2024-11-05 | 396.00 | 402.00 | 396.00 | 402.00 | 391.61 | 1,059,200 |
| 2024-11-04 | 388.00 | 398.00 | 388.00 | 394.00 | 383.82 | 266,100 |
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.