Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 110.00 | 118.00 | 110.00 | 113.00 | 113.00 | 5,858,400 |
| 2023-08-04 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 9,076,800 |
| 2023-08-03 | 118.00 | 124.00 | 110.00 | 122.00 | 122.00 | 12,105,000 |
| 2023-08-02 | 119.00 | 119.00 | 109.00 | 111.00 | 111.00 | 3,344,600 |
| 2023-08-01 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | 4,272,100 |
| 2023-07-31 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 3,414,900 |
| 2023-07-28 | 130.00 | 130.00 | 118.00 | 120.00 | 120.00 | 6,302,900 |
| 2023-07-27 | 132.00 | 132.00 | 122.00 | 123.00 | 123.00 | 6,094,000 |
| 2023-07-26 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 5,352,100 |
| 2023-07-25 | 131.00 | 131.00 | 119.00 | 121.00 | 121.00 | 5,316,900 |
| 2023-07-24 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 12,720,400 |
| 2023-07-21 | 137.00 | 137.00 | 126.00 | 128.00 | 128.00 | 8,602,500 |
| 2023-07-20 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 4,888,500 |
| 2023-07-18 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 2,693,700 |
| 2023-07-17 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 3,309,200 |
| 2023-07-14 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,548,400 |
| 2023-07-13 | 126.00 | 136.00 | 126.00 | 131.00 | 131.00 | 5,110,600 |
| 2023-07-12 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | 4,858,400 |
| 2023-07-11 | 135.00 | 141.00 | 134.00 | 136.00 | 136.00 | 6,917,600 |
| 2023-07-10 | 129.00 | 145.00 | 129.00 | 139.00 | 139.00 | 10,733,500 |
| 2023-07-07 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 4,623,700 |
| 2023-07-06 | 131.00 | 142.00 | 131.00 | 138.00 | 138.00 | 6,217,700 |
| 2023-07-05 | 132.00 | 148.00 | 132.00 | 139.00 | 139.00 | 21,967,000 |
| 2023-07-04 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 7,186,200 |
| 2023-07-03 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 4,660,700 |
| 2023-06-27 | 143.00 | 147.00 | 137.00 | 137.00 | 137.00 | 15,491,400 |
| 2023-06-26 | 142.00 | 158.00 | 132.00 | 140.00 | 140.00 | 80,885,400 |
| 2023-06-23 | 146.00 | 146.00 | 136.00 | 138.00 | 138.00 | 15,005,700 |
| 2023-06-22 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 9,516,500 |
| 2023-06-21 | 140.00 | 159.00 | 140.00 | 148.00 | 148.00 | 28,732,200 |
| 2023-06-20 | 162.00 | 164.00 | 142.00 | 150.00 | 150.00 | 87,029,300 |
| 2023-06-19 | 135.00 | 166.00 | 135.00 | 161.00 | 161.00 | 107,542,400 |
| 2023-06-16 | 128.00 | 142.00 | 128.00 | 138.00 | 138.00 | 21,558,100 |
| 2023-06-15 | 133.00 | 142.00 | 131.00 | 133.00 | 133.00 | 21,182,200 |
| 2023-06-14 | 130.00 | 140.00 | 129.00 | 131.00 | 131.00 | 23,816,300 |
| 2023-06-13 | 133.00 | 144.00 | 132.00 | 136.00 | 136.00 | 9,455,500 |
| 2023-06-12 | 138.00 | 145.00 | 138.00 | 142.00 | 142.00 | 6,435,500 |
| 2023-06-09 | 149.00 | 149.00 | 138.00 | 142.00 | 142.00 | 18,896,400 |
| 2023-06-08 | 134.00 | 151.00 | 134.00 | 148.00 | 148.00 | 42,490,500 |
| 2023-06-07 | 140.00 | 141.00 | 134.00 | 134.00 | 134.00 | 4,222,300 |
| 2023-06-06 | 130.00 | 143.00 | 130.00 | 140.00 | 140.00 | 5,999,200 |
| 2023-06-05 | 142.00 | 145.00 | 128.00 | 138.00 | 138.00 | 15,086,800 |
| 2023-05-31 | 156.00 | 157.00 | 145.00 | 145.00 | 145.00 | 43,191,900 |
| 2023-05-30 | 144.00 | 159.00 | 142.00 | 155.00 | 155.00 | 65,923,700 |
| 2023-05-29 | 157.00 | 159.00 | 146.00 | 146.00 | 146.00 | 24,123,700 |
| 2023-05-26 | 160.00 | 164.00 | 156.00 | 156.00 | 156.00 | 22,541,200 |
| 2023-05-25 | 160.00 | 164.00 | 154.00 | 159.00 | 159.00 | 34,092,300 |
| 2023-05-24 | 165.00 | 169.00 | 153.00 | 158.00 | 158.00 | 47,048,700 |
| 2023-05-23 | 171.00 | 186.00 | 160.00 | 163.00 | 163.00 | 112,734,600 |
| 2023-05-22 | 152.00 | 183.00 | 152.00 | 170.00 | 170.00 | 250,582,500 |
| 2023-05-19 | 164.00 | 177.00 | 152.00 | 152.00 | 152.00 | 61,605,800 |
| 2023-05-17 | 172.00 | 212.00 | 162.00 | 163.00 | 163.00 | 462,416,100 |
| 2023-05-16 | 132.00 | 164.00 | 122.00 | 164.00 | 164.00 | 308,731,900 |
| 2023-05-15 | 94.000 | 122.00 | 94.000 | 122.00 | 122.00 | 232,702,600 |
| 2023-05-12 | 91.000 | 98.000 | 90.000 | 91.000 | 91.000 | 32,404,600 |
| 2023-05-11 | 95.000 | 98.000 | 94.000 | 96.000 | 96.000 | 3,682,100 |
| 2023-05-10 | 90.000 | 98.000 | 90.000 | 96.000 | 96.000 | 6,181,800 |
| 2023-05-09 | 93.000 | 103.00 | 93.000 | 96.000 | 96.000 | 22,672,800 |
| 2023-05-08 | 93.000 | 102.00 | 93.000 | 100.00 | 100.00 | 3,470,000 |
| 2023-05-05 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 2,784,200 |
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.