Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 104.00 | 108.00 | 101.00 | 103.00 | 103.00 | 7,626,700 |
| 2024-08-07 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 9,343,600 |
| 2024-08-06 | 98.000 | 110.00 | 98.000 | 106.00 | 106.00 | 6,521,800 |
| 2024-08-05 | 113.00 | 117.00 | 103.00 | 105.00 | 105.00 | 19,733,800 |
| 2024-08-02 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | 16,849,500 |
| 2024-08-01 | 117.00 | 121.00 | 110.00 | 114.00 | 114.00 | 24,048,200 |
| 2024-07-31 | 122.00 | 122.00 | 110.00 | 110.00 | 110.00 | 8,641,800 |
| 2024-07-30 | 113.00 | 116.00 | 108.00 | 113.00 | 113.00 | 9,806,900 |
| 2024-07-29 | 114.00 | 117.00 | 107.00 | 108.00 | 108.00 | 8,486,000 |
| 2024-07-26 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 14,715,600 |
| 2024-07-25 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 11,896,800 |
| 2024-07-24 | 122.00 | 127.00 | 110.00 | 112.00 | 112.00 | 49,899,100 |
| 2024-07-23 | 96.000 | 129.00 | 93.000 | 122.00 | 122.00 | 136,140,200 |
| 2024-07-22 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,484,300 |
| 2024-07-19 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,228,100 |
| 2024-07-18 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 4,904,100 |
| 2024-07-17 | 92.000 | 109.00 | 92.000 | 99.000 | 99.000 | 36,366,200 |
| 2024-07-16 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 1,965,200 |
| 2024-07-15 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,582,300 |
| 2024-07-12 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 4,565,600 |
| 2024-07-11 | 90.000 | 95.000 | 90.000 | 93.000 | 93.000 | 3,931,500 |
| 2024-07-10 | 89.000 | 93.000 | 88.000 | 90.000 | 90.000 | 2,809,900 |
| 2024-07-09 | 87.000 | 89.000 | 87.000 | 88.000 | 88.000 | 840,500 |
| 2024-07-08 | 88.000 | 90.000 | 85.000 | 87.000 | 87.000 | 1,206,400 |
| 2024-07-05 | 88.000 | 89.000 | 88.000 | 88.000 | 88.000 | 473,400 |
| 2024-07-04 | 87.000 | 90.000 | 87.000 | 88.000 | 88.000 | 1,256,200 |
| 2024-07-03 | 91.000 | 91.000 | 86.000 | 86.000 | 86.000 | 1,288,100 |
| 2024-07-02 | 88.000 | 90.000 | 88.000 | 89.000 | 89.000 | 946,700 |
| 2024-07-01 | 81.000 | 91.000 | 81.000 | 89.000 | 89.000 | 1,272,300 |
| 2024-06-28 | 83.000 | 92.000 | 83.000 | 89.000 | 89.000 | 2,104,300 |
| 2024-06-27 | 80.000 | 90.000 | 80.000 | 90.000 | 90.000 | 4,266,100 |
| 2024-06-26 | 84.000 | 88.000 | 84.000 | 86.000 | 86.000 | 406,800 |
| 2024-06-25 | 80.000 | 88.000 | 80.000 | 85.000 | 85.000 | 567,800 |
| 2024-06-24 | 76.000 | 86.000 | 76.000 | 86.000 | 86.000 | 796,300 |
| 2024-06-21 | 75.000 | 85.000 | 75.000 | 84.000 | 84.000 | 680,200 |
| 2024-06-20 | 75.000 | 84.000 | 75.000 | 82.000 | 82.000 | 722,500 |
| 2024-06-19 | 83.000 | 85.000 | 80.000 | 82.000 | 82.000 | 3,071,500 |
| 2024-06-14 | 79.000 | 88.000 | 79.000 | 85.000 | 85.000 | 1,546,600 |
| 2024-06-13 | 80.000 | 89.000 | 80.000 | 86.000 | 86.000 | 1,051,500 |
| 2024-06-12 | 85.000 | 90.000 | 85.000 | 86.000 | 86.000 | 2,565,700 |
| 2024-06-11 | 85.000 | 90.000 | 85.000 | 87.000 | 87.000 | 2,025,600 |
| 2024-06-10 | 87.000 | 95.000 | 87.000 | 87.000 | 87.000 | 9,248,600 |
| 2024-06-07 | 100.00 | 100.00 | 93.000 | 94.000 | 94.000 | 8,117,600 |
| 2024-06-06 | 89.000 | 102.00 | 87.000 | 99.000 | 99.000 | 37,762,300 |
| 2024-06-05 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 511,100 |
| 2024-06-04 | 89.000 | 92.000 | 88.000 | 91.000 | 91.000 | 2,155,700 |
| 2024-06-03 | 92.000 | 93.000 | 88.000 | 88.000 | 88.000 | 1,358,000 |
| 2024-05-31 | 92.000 | 95.000 | 90.000 | 90.000 | 90.000 | 2,722,500 |
| 2024-05-30 | 94.000 | 94.000 | 90.000 | 90.000 | 90.000 | 4,833,900 |
| 2024-05-29 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 2,100,000 |
| 2024-05-28 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,101,300 |
| 2024-05-27 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,444,300 |
| 2024-05-22 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,426,400 |
| 2024-05-21 | 91.000 | 99.000 | 91.000 | 96.000 | 96.000 | 2,266,100 |
| 2024-05-20 | 95.000 | 104.00 | 95.000 | 99.000 | 99.000 | 15,118,500 |
| 2024-05-17 | 88.000 | 101.00 | 88.000 | 95.000 | 95.000 | 5,519,200 |
| 2024-05-16 | 90.000 | 99.000 | 90.000 | 95.000 | 95.000 | 3,400,800 |
| 2024-05-15 | 100.00 | 101.00 | 95.000 | 95.000 | 95.000 | 6,540,700 |
| 2024-05-14 | 86.000 | 110.00 | 86.000 | 100.00 | 100.00 | 33,517,000 |
| 2024-05-13 | 86.000 | 96.000 | 86.000 | 91.000 | 91.000 | 1,671,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.