Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 770,100 |
| 2024-01-26 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 976,400 |
| 2024-01-25 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,012,600 |
| 2024-01-24 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 3,768,100 |
| 2024-01-23 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 1,761,100 |
| 2024-01-22 | 107.00 | 112.00 | 105.00 | 108.00 | 108.00 | 6,119,400 |
| 2024-01-19 | 107.00 | 114.00 | 107.00 | 110.00 | 110.00 | 2,196,500 |
| 2024-01-18 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 4,480,800 |
| 2024-01-17 | 102.00 | 113.00 | 102.00 | 112.00 | 112.00 | 9,089,400 |
| 2024-01-16 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1,656,400 |
| 2024-01-15 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 2,963,800 |
| 2024-01-12 | 117.00 | 117.00 | 109.00 | 111.00 | 111.00 | 9,903,400 |
| 2024-01-11 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 5,829,900 |
| 2024-01-10 | 106.00 | 116.00 | 106.00 | 112.00 | 112.00 | 6,697,900 |
| 2024-01-09 | 118.00 | 119.00 | 113.00 | 114.00 | 114.00 | 16,311,300 |
| 2024-01-08 | 113.00 | 133.00 | 113.00 | 118.00 | 118.00 | 115,084,200 |
| 2024-01-05 | 115.00 | 119.00 | 112.00 | 113.00 | 113.00 | 10,482,400 |
| 2024-01-04 | 116.00 | 124.00 | 111.00 | 115.00 | 115.00 | 38,331,900 |
| 2024-01-03 | 141.00 | 151.00 | 111.00 | 117.00 | 117.00 | 236,918,100 |
| 2024-01-02 | 92.000 | 125.00 | 92.000 | 125.00 | 125.00 | 130,963,100 |
| 2023-12-29 | 100.00 | 103.00 | 93.000 | 93.000 | 93.000 | 2,195,900 |
| 2023-12-28 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 793,600 |
| 2023-12-27 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 684,300 |
| 2023-12-22 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 318,800 |
| 2023-12-21 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 259,000 |
| 2023-12-20 | 93.000 | 103.00 | 93.000 | 100.00 | 100.00 | 826,700 |
| 2023-12-19 | 92.000 | 101.00 | 92.000 | 100.00 | 100.00 | 762,700 |
| 2023-12-18 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 731,800 |
| 2023-12-15 | 91.000 | 98.000 | 91.000 | 97.000 | 97.000 | 2,928,800 |
| 2023-12-14 | 97.000 | 100.00 | 97.000 | 97.000 | 97.000 | 806,300 |
| 2023-12-13 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 3,340,500 |
| 2023-12-12 | 95.000 | 103.00 | 95.000 | 101.00 | 101.00 | 2,418,600 |
| 2023-12-11 | 95.000 | 109.00 | 95.000 | 102.00 | 102.00 | 17,800,300 |
| 2023-12-08 | 96.000 | 107.00 | 96.000 | 102.00 | 102.00 | 7,050,900 |
| 2023-12-07 | 96.000 | 103.00 | 96.000 | 103.00 | 103.00 | 1,513,700 |
| 2023-12-06 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,019,900 |
| 2023-12-05 | 99.000 | 106.00 | 99.000 | 103.00 | 103.00 | 2,439,200 |
| 2023-12-04 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 14,901,700 |
| 2023-12-01 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,358,400 |
| 2023-11-30 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 1,972,700 |
| 2023-11-29 | 103.00 | 108.00 | 103.00 | 106.00 | 106.00 | 3,791,600 |
| 2023-11-28 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 401,800 |
| 2023-11-27 | 96.000 | 105.00 | 96.000 | 103.00 | 103.00 | 1,088,700 |
| 2023-11-24 | 96.000 | 106.00 | 96.000 | 103.00 | 103.00 | 782,800 |
| 2023-11-23 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1,106,700 |
| 2023-11-22 | 96.000 | 105.00 | 96.000 | 102.00 | 102.00 | 1,507,000 |
| 2023-11-21 | 97.000 | 105.00 | 97.000 | 103.00 | 103.00 | 2,365,000 |
| 2023-11-20 | 98.000 | 107.00 | 98.000 | 104.00 | 104.00 | 1,442,000 |
| 2023-11-17 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,744,900 |
| 2023-11-16 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1,300,100 |
| 2023-11-15 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,476,600 |
| 2023-11-14 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 4,308,000 |
| 2023-11-13 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,623,500 |
| 2023-11-10 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,902,800 |
| 2023-11-09 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,643,000 |
| 2023-11-08 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,517,900 |
| 2023-11-07 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,563,000 |
| 2023-11-06 | 110.00 | 117.00 | 109.00 | 111.00 | 111.00 | 13,633,600 |
| 2023-11-03 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,290,400 |
| 2023-11-02 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,987,300 |
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.