PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 380.00 | 400.00 | 380.00 | 388.00 | 377.98 | 1,665,400 |
| 2024-10-31 | 402.00 | 410.00 | 396.00 | 396.00 | 385.77 | 3,735,300 |
| 2024-10-30 | 400.00 | 422.00 | 400.00 | 406.00 | 395.51 | 2,450,100 |
| 2024-10-29 | 404.00 | 412.00 | 398.00 | 400.00 | 389.67 | 4,712,700 |
| 2024-10-28 | 406.00 | 412.00 | 404.00 | 404.00 | 393.56 | 580,500 |
| 2024-10-25 | 412.00 | 420.00 | 402.00 | 406.00 | 395.51 | 1,938,500 |
| 2024-10-24 | 428.00 | 428.00 | 412.00 | 412.00 | 401.36 | 2,873,000 |
| 2024-10-23 | 416.00 | 432.00 | 416.00 | 424.00 | 413.05 | 3,278,900 |
| 2024-10-22 | 418.00 | 422.00 | 410.00 | 416.00 | 405.25 | 2,557,900 |
| 2024-10-21 | 410.00 | 422.00 | 408.00 | 418.00 | 407.20 | 6,222,900 |
| 2024-10-18 | 408.00 | 410.00 | 406.00 | 408.00 | 397.46 | 1,150,100 |
| 2024-10-17 | 410.00 | 412.00 | 404.00 | 408.00 | 397.46 | 1,020,700 |
| 2024-10-16 | 414.00 | 414.00 | 406.00 | 410.00 | 399.41 | 155,000 |
| 2024-10-15 | 408.00 | 416.00 | 406.00 | 408.00 | 397.46 | 2,353,700 |
| 2024-10-14 | 406.00 | 412.00 | 402.00 | 408.00 | 397.46 | 558,800 |
| 2024-10-11 | 406.00 | 412.00 | 402.00 | 408.00 | 397.46 | 850,300 |
| 2024-10-10 | 402.00 | 412.00 | 402.00 | 406.00 | 395.51 | 1,573,100 |
| 2024-10-09 | 410.00 | 416.00 | 402.00 | 402.00 | 391.61 | 1,460,200 |
| 2024-10-08 | 414.00 | 420.00 | 406.00 | 410.00 | 399.41 | 2,747,100 |
| 2024-10-07 | 404.00 | 422.00 | 404.00 | 414.00 | 403.30 | 1,431,200 |
| 2024-10-04 | 414.00 | 418.00 | 404.00 | 404.00 | 393.56 | 1,227,700 |
| 2024-10-03 | 420.00 | 428.00 | 412.00 | 418.00 | 407.20 | 607,700 |
| 2024-10-02 | 432.00 | 434.00 | 412.00 | 420.00 | 409.15 | 3,168,800 |
| 2024-10-01 | 420.00 | 434.00 | 416.00 | 428.00 | 416.94 | 3,711,500 |
| 2024-09-30 | 438.00 | 438.00 | 412.00 | 420.00 | 409.15 | 2,563,900 |
| 2024-09-27 | 416.00 | 434.00 | 406.00 | 434.00 | 422.79 | 5,793,700 |
| 2024-09-26 | 428.00 | 428.00 | 402.00 | 412.00 | 401.36 | 5,568,900 |
| 2024-09-25 | 426.00 | 438.00 | 424.00 | 426.00 | 414.99 | 1,487,500 |
| 2024-09-24 | 444.00 | 448.00 | 422.00 | 426.00 | 414.99 | 5,400,500 |
| 2024-09-23 | 400.00 | 466.00 | 400.00 | 438.00 | 426.68 | 21,586,100 |
| 2024-09-20 | 388.00 | 450.00 | 388.00 | 404.00 | 393.56 | 18,004,200 |
| 2024-09-19 | 372.00 | 388.00 | 370.00 | 386.00 | 376.03 | 4,725,500 |
| 2024-09-18 | 362.00 | 374.00 | 358.00 | 372.00 | 362.39 | 2,291,500 |
| 2024-09-17 | 358.00 | 370.00 | 358.00 | 362.00 | 352.65 | 772,200 |
| 2024-09-13 | 356.00 | 360.00 | 354.00 | 360.00 | 350.70 | 552,600 |
| 2024-09-12 | 358.00 | 358.00 | 354.00 | 354.00 | 344.85 | 490,900 |
| 2024-09-11 | 368.00 | 368.00 | 358.00 | 358.00 | 348.75 | 210,400 |
| 2024-09-10 | 358.00 | 368.00 | 358.00 | 368.00 | 358.49 | 702,000 |
| 2024-09-09 | 350.00 | 372.00 | 350.00 | 358.00 | 348.75 | 1,624,700 |
| 2024-09-06 | 350.00 | 360.00 | 348.00 | 350.00 | 340.96 | 1,132,100 |
| 2024-09-05 | 352.00 | 354.00 | 348.00 | 350.00 | 340.96 | 1,244,100 |
| 2024-09-04 | 346.00 | 358.00 | 346.00 | 350.00 | 340.96 | 283,500 |
| 2024-09-03 | 354.00 | 362.00 | 350.00 | 350.00 | 340.96 | 852,700 |
| 2024-09-02 | 346.00 | 350.00 | 344.00 | 348.00 | 339.01 | 570,900 |
| 2024-08-30 | 348.00 | 348.00 | 342.00 | 342.00 | 333.16 | 990,300 |
| 2024-08-29 | 348.00 | 352.00 | 346.00 | 346.00 | 337.06 | 418,700 |
| 2024-08-28 | 350.00 | 356.00 | 348.00 | 348.00 | 339.01 | 654,600 |
| 2024-08-27 | 338.00 | 354.00 | 338.00 | 346.00 | 337.06 | 741,700 |
| 2024-08-26 | 358.00 | 364.00 | 350.00 | 354.00 | 344.85 | 2,127,900 |
| 2024-08-23 | 364.00 | 370.00 | 350.00 | 354.00 | 344.85 | 2,235,500 |
| 2024-08-22 | 364.00 | 386.00 | 362.00 | 362.00 | 352.65 | 9,365,600 |
| 2024-08-21 | 338.00 | 368.00 | 338.00 | 362.00 | 352.65 | 9,008,000 |
| 2024-08-20 | 340.00 | 340.00 | 334.00 | 338.00 | 329.27 | 720,100 |
| 2024-08-19 | 340.00 | 346.00 | 338.00 | 340.00 | 331.22 | 680,000 |
| 2024-08-16 | 342.00 | 348.00 | 334.00 | 336.00 | 327.32 | 1,435,700 |
| 2024-08-15 | 342.00 | 346.00 | 334.00 | 342.00 | 333.16 | 563,200 |
| 2024-08-14 | 326.00 | 352.00 | 326.00 | 340.00 | 331.22 | 4,835,700 |
| 2024-08-13 | 286.00 | 334.00 | 286.00 | 326.00 | 317.58 | 494,200 |
| 2024-08-12 | 322.00 | 328.00 | 322.00 | 326.00 | 317.58 | 299,700 |
| 2024-08-09 | 320.00 | 326.00 | 320.00 | 322.00 | 313.68 | 599,000 |
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.