Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 102.00 | 104.00 | 95.000 | 102.00 | 102.00 | 4,382,500 |
| 2023-05-03 | 100.00 | 109.00 | 99.000 | 102.00 | 102.00 | 10,060,800 |
| 2023-05-02 | 95.000 | 108.00 | 95.000 | 106.00 | 106.00 | 14,623,400 |
| 2023-04-28 | 102.00 | 109.00 | 101.00 | 101.00 | 101.00 | 17,929,800 |
| 2023-04-27 | 104.00 | 112.00 | 103.00 | 108.00 | 108.00 | 6,055,600 |
| 2023-04-26 | 102.00 | 112.00 | 102.00 | 110.00 | 110.00 | 1,673,800 |
| 2023-04-18 | 113.00 | 128.00 | 108.00 | 109.00 | 109.00 | 44,713,800 |
| 2023-04-17 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | 6,038,700 |
| 2023-04-14 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 3,346,600 |
| 2023-04-13 | 121.00 | 125.00 | 117.00 | 122.00 | 122.00 | 3,482,200 |
| 2023-04-12 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 3,289,800 |
| 2023-04-11 | 125.00 | 130.00 | 121.00 | 124.00 | 124.00 | 7,445,800 |
| 2023-04-10 | 131.00 | 133.00 | 123.00 | 123.00 | 123.00 | 45,408,300 |
| 2023-04-06 | 126.00 | 147.00 | 126.00 | 132.00 | 132.00 | 79,835,000 |
| 2023-04-05 | 120.00 | 131.00 | 120.00 | 126.00 | 126.00 | 13,700,400 |
| 2023-04-04 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 3,331,700 |
| 2023-04-03 | 132.00 | 138.00 | 124.00 | 126.00 | 126.00 | 9,889,300 |
| 2023-03-31 | 137.00 | 142.00 | 126.00 | 128.00 | 128.00 | 49,695,200 |
| 2023-03-30 | 133.00 | 143.00 | 129.00 | 135.00 | 135.00 | 42,156,400 |
| 2023-03-29 | 121.00 | 139.00 | 118.00 | 132.00 | 132.00 | 30,143,400 |
| 2023-03-28 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 3,124,100 |
| 2023-03-27 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,464,100 |
| 2023-03-24 | 118.00 | 127.00 | 116.00 | 120.00 | 120.00 | 13,118,900 |
| 2023-03-21 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | 1,526,900 |
| 2023-03-20 | 110.00 | 125.00 | 110.00 | 119.00 | 119.00 | 4,868,100 |
| 2023-03-17 | 107.00 | 119.00 | 107.00 | 117.00 | 117.00 | 3,285,700 |
| 2023-03-16 | 123.00 | 125.00 | 115.00 | 115.00 | 115.00 | 5,615,200 |
| 2023-03-15 | 112.00 | 126.00 | 112.00 | 123.00 | 123.00 | 3,479,800 |
| 2023-03-14 | 132.00 | 134.00 | 120.00 | 120.00 | 120.00 | 12,747,300 |
| 2023-03-13 | 125.00 | 138.00 | 125.00 | 129.00 | 129.00 | 13,475,400 |
| 2023-03-10 | 131.00 | 144.00 | 124.00 | 128.00 | 128.00 | 44,194,400 |
| 2023-03-09 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 2,366,700 |
| 2023-03-08 | 135.00 | 140.00 | 131.00 | 137.00 | 137.00 | 7,943,100 |
| 2023-03-07 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | 3,986,600 |
| 2023-03-06 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | 3,211,200 |
| 2023-03-03 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 4,930,900 |
| 2023-03-02 | 132.00 | 149.00 | 132.00 | 140.00 | 140.00 | 27,229,000 |
| 2023-03-01 | 139.00 | 141.00 | 131.00 | 132.00 | 132.00 | 5,316,300 |
| 2023-02-28 | 142.00 | 146.00 | 139.00 | 139.00 | 139.00 | 5,464,900 |
| 2023-02-27 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | 3,375,800 |
| 2023-02-24 | 145.00 | 152.00 | 142.00 | 143.00 | 143.00 | 13,063,100 |
| 2023-02-23 | 130.00 | 153.00 | 130.00 | 149.00 | 149.00 | 42,546,600 |
| 2023-02-22 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 1,967,300 |
| 2023-02-21 | 131.00 | 146.00 | 131.00 | 138.00 | 138.00 | 6,334,000 |
| 2023-02-20 | 138.00 | 144.00 | 136.00 | 140.00 | 140.00 | 3,036,500 |
| 2023-02-17 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 5,560,100 |
| 2023-02-16 | 147.00 | 153.00 | 146.00 | 148.00 | 148.00 | 10,206,300 |
| 2023-02-15 | 140.00 | 154.00 | 140.00 | 147.00 | 147.00 | 5,592,900 |
| 2023-02-14 | 134.00 | 150.00 | 134.00 | 149.00 | 149.00 | 17,462,400 |
| 2023-02-13 | 129.00 | 144.00 | 129.00 | 142.00 | 142.00 | 17,310,400 |
| 2023-02-10 | 145.00 | 147.00 | 137.00 | 137.00 | 137.00 | 15,020,300 |
| 2023-02-09 | 140.00 | 150.00 | 140.00 | 143.00 | 143.00 | 7,123,600 |
| 2023-02-08 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 11,567,300 |
| 2023-02-07 | 139.00 | 146.00 | 135.00 | 145.00 | 145.00 | 12,595,800 |
| 2023-02-06 | 139.00 | 154.00 | 139.00 | 139.00 | 139.00 | 23,662,900 |
| 2023-02-03 | 160.00 | 169.00 | 149.00 | 149.00 | 149.00 | 47,608,700 |
| 2023-02-02 | 164.00 | 170.00 | 160.00 | 160.00 | 160.00 | 34,148,300 |
| 2023-02-01 | 161.00 | 165.00 | 158.00 | 163.00 | 163.00 | 13,252,100 |
| 2023-01-31 | 160.00 | 167.00 | 155.00 | 160.00 | 160.00 | 25,589,000 |
| 2023-01-30 | 154.00 | 167.00 | 152.00 | 158.00 | 158.00 | 34,810,600 |
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.