PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 595.00 | 685.00 | 595.00 | 600.00 | 600.00 | 2,974,800 |
| 2026-10-16 | 595.00 | 655.00 | 595.00 | 635.00 | 635.00 | 1,958,000 |
| 2026-10-15 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | 1,332,800 |
| 2026-10-14 | 725.00 | 740.00 | 705.00 | 720.00 | 720.00 | 96,900 |
| 2026-10-13 | 730.00 | 735.00 | 685.00 | 725.00 | 725.00 | 250,100 |
| 2026-10-12 | 740.00 | 795.00 | 710.00 | 745.00 | 745.00 | 1,663,700 |
| 2026-10-09 | 685.00 | 840.00 | 680.00 | 740.00 | 740.00 | 1,779,800 |
| 2026-10-08 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | 440,500 |
| 2026-10-07 | 705.00 | 705.00 | 675.00 | 690.00 | 690.00 | 357,400 |
| 2026-10-06 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | 594,000 |
| 2026-10-05 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 112,000 |
| 2026-10-02 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 297,300 |
| 2026-10-01 | 685.00 | 720.00 | 665.00 | 705.00 | 705.00 | 6,503,500 |
| 2026-09-30 | 695.00 | 710.00 | 675.00 | 680.00 | 680.00 | 143,800 |
| 2026-09-29 | 695.00 | 700.00 | 630.00 | 695.00 | 695.00 | 527,500 |
| 2026-09-28 | 680.00 | 700.00 | 585.00 | 695.00 | 695.00 | 1,538,400 |
| 2026-09-25 | 720.00 | 725.00 | 680.00 | 685.00 | 685.00 | 383,000 |
| 2026-09-24 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 138,700 |
| 2026-09-23 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 218,600 |
| 2026-09-22 | 750.00 | 750.00 | 705.00 | 720.00 | 720.00 | 560,100 |
| 2026-09-21 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | 302,700 |
| 2026-09-18 | 715.00 | 755.00 | 710.00 | 735.00 | 735.00 | 392,400 |
| 2026-09-17 | 720.00 | 730.00 | 695.00 | 715.00 | 715.00 | 841,300 |
| 2026-09-16 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | 1,144,300 |
| 2026-09-15 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | 552,900 |
| 2026-09-14 | 795.00 | 800.00 | 760.00 | 775.00 | 775.00 | 876,600 |
| 2026-09-11 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | 517,000 |
| 2026-09-10 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 1,393,400 |
| 2026-09-09 | 805.00 | 810.00 | 780.00 | 795.00 | 795.00 | 493,200 |
| 2026-09-08 | 770.00 | 800.00 | 765.00 | 795.00 | 795.00 | 1,448,200 |
| 2026-09-07 | 790.00 | 795.00 | 770.00 | 770.00 | 770.00 | 748,400 |
| 2026-09-04 | 785.00 | 795.00 | 775.00 | 790.00 | 790.00 | 428,700 |
| 2026-09-03 | 765.00 | 790.00 | 765.00 | 785.00 | 785.00 | 648,400 |
| 2026-09-02 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 684,900 |
| 2026-09-01 | 795.00 | 805.00 | 765.00 | 765.00 | 765.00 | 1,460,000 |
| 2026-08-31 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | 495,000 |
| 2026-08-28 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 306,900 |
| 2026-08-27 | 790.00 | 815.00 | 765.00 | 800.00 | 800.00 | 380,600 |
| 2026-08-26 | 795.00 | 820.00 | 760.00 | 760.00 | 760.00 | 641,800 |
| 2026-08-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-08-24 | 805.00 | 810.00 | 775.00 | 795.00 | 795.00 | 895,100 |
| 2026-08-21 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | 477,500 |
| 2026-08-20 | 820.00 | 830.00 | 800.00 | 825.00 | 825.00 | 645,700 |
| 2026-08-19 | 820.00 | 820.00 | 795.00 | 815.00 | 815.00 | 388,300 |
| 2026-08-18 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | 1,171,800 |
| 2026-08-17 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-08-14 | 800.00 | 815.00 | 785.00 | 815.00 | 815.00 | 860,200 |
| 2026-08-13 | 820.00 | 830.00 | 785.00 | 795.00 | 795.00 | 909,700 |
| 2026-08-12 | 765.00 | 800.00 | 760.00 | 795.00 | 795.00 | 2,194,200 |
| 2026-08-11 | 800.00 | 810.00 | 765.00 | 765.00 | 765.00 | 4,103,200 |
| 2026-08-10 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 882,900 |
| 2026-08-07 | 800.00 | 810.00 | 775.00 | 785.00 | 785.00 | 517,300 |
| 2026-08-06 | 795.00 | 855.00 | 755.00 | 800.00 | 800.00 | 2,360,900 |
| 2026-08-05 | 800.00 | 810.00 | 770.00 | 795.00 | 795.00 | 743,400 |
| 2026-08-04 | 760.00 | 805.00 | 760.00 | 795.00 | 795.00 | 1,417,800 |
| 2026-08-03 | 740.00 | 760.00 | 725.00 | 760.00 | 760.00 | 1,236,500 |
| 2026-07-31 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | 1,296,300 |
| 2026-07-30 | 715.00 | 760.00 | 710.00 | 725.00 | 725.00 | 538,700 |
| 2026-07-29 | 735.00 | 740.00 | 705.00 | 710.00 | 710.00 | 1,038,800 |
| 2026-07-28 | 735.00 | 745.00 | 720.00 | 735.00 | 735.00 | 473,300 |
Page 1 of 11 · 652 trading daysOlder →
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.