Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 111.00 | 120.00 | 109.00 | 109.00 | 109.00 | 21,630,400 |
| 2023-10-31 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 3,496,600 |
| 2023-10-30 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,863,200 |
| 2023-10-27 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,406,900 |
| 2023-10-26 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,083,300 |
| 2023-10-25 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,631,500 |
| 2023-10-24 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,827,500 |
| 2023-10-23 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 821,900 |
| 2023-10-20 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,186,000 |
| 2023-10-19 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 2,421,700 |
| 2023-10-18 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 2,074,000 |
| 2023-10-17 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 1,835,600 |
| 2023-10-16 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,920,000 |
| 2023-10-13 | 105.00 | 114.00 | 105.00 | 111.00 | 111.00 | 4,572,600 |
| 2023-10-12 | 114.00 | 123.00 | 111.00 | 112.00 | 112.00 | 51,236,000 |
| 2023-10-11 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,549,400 |
| 2023-10-10 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 10,268,500 |
| 2023-10-09 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3,561,000 |
| 2023-10-06 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,744,300 |
| 2023-10-05 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,336,800 |
| 2023-10-04 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,327,200 |
| 2023-10-03 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 5,055,400 |
| 2023-10-02 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,552,500 |
| 2023-09-29 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,564,900 |
| 2023-09-27 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,927,500 |
| 2023-09-26 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 2,355,200 |
| 2023-09-25 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 2,988,400 |
| 2023-09-22 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 4,531,300 |
| 2023-09-21 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,699,000 |
| 2023-09-20 | 112.00 | 122.00 | 112.00 | 113.00 | 113.00 | 13,826,900 |
| 2023-09-19 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2,497,500 |
| 2023-09-18 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,637,100 |
| 2023-09-15 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 2,239,400 |
| 2023-09-14 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 5,220,700 |
| 2023-09-13 | 115.00 | 120.00 | 110.00 | 111.00 | 111.00 | 11,165,700 |
| 2023-09-12 | 113.00 | 121.00 | 113.00 | 118.00 | 118.00 | 3,030,300 |
| 2023-09-11 | 108.00 | 122.00 | 108.00 | 116.00 | 116.00 | 4,614,500 |
| 2023-09-08 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 7,386,300 |
| 2023-09-07 | 108.00 | 127.00 | 108.00 | 120.00 | 120.00 | 44,137,200 |
| 2023-09-06 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3,717,400 |
| 2023-09-05 | 110.00 | 118.00 | 106.00 | 112.00 | 112.00 | 23,849,300 |
| 2023-09-04 | 135.00 | 140.00 | 114.00 | 114.00 | 114.00 | 41,635,700 |
| 2023-09-01 | 132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 45,729,500 |
| 2023-08-31 | 120.00 | 138.00 | 118.00 | 131.00 | 131.00 | 59,474,500 |
| 2023-08-30 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 4,961,500 |
| 2023-08-29 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,084,200 |
| 2023-08-28 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,575,800 |
| 2023-08-25 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,386,600 |
| 2023-08-24 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 4,275,700 |
| 2023-08-23 | 116.00 | 127.00 | 115.00 | 120.00 | 120.00 | 22,090,100 |
| 2023-08-22 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 3,198,400 |
| 2023-08-21 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,350,500 |
| 2023-08-18 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 2,367,800 |
| 2023-08-16 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2,314,500 |
| 2023-08-15 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 3,252,100 |
| 2023-08-14 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,395,600 |
| 2023-08-11 | 125.00 | 128.00 | 115.00 | 115.00 | 115.00 | 21,776,900 |
| 2023-08-10 | 107.00 | 122.00 | 107.00 | 121.00 | 121.00 | 9,236,600 |
| 2023-08-09 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 2,447,100 |
| 2023-08-08 | 129.00 | 129.00 | 111.00 | 114.00 | 114.00 | 3,829,300 |
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.