Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 152.00 | 156.00 | 148.00 | 153.00 | 153.00 | 6,541,700 |
| 2023-01-26 | 166.00 | 173.00 | 151.00 | 151.00 | 151.00 | 53,237,200 |
| 2023-01-25 | 148.00 | 171.00 | 142.00 | 162.00 | 162.00 | 106,642,000 |
| 2023-01-24 | 159.00 | 166.00 | 147.00 | 147.00 | 147.00 | 24,066,700 |
| 2023-01-20 | 158.00 | 171.00 | 153.00 | 158.00 | 158.00 | 70,527,300 |
| 2023-01-19 | 162.00 | 175.00 | 150.00 | 153.00 | 153.00 | 62,503,400 |
| 2023-01-18 | 142.00 | 168.00 | 141.00 | 161.00 | 161.00 | 142,364,100 |
| 2023-01-17 | 121.00 | 149.00 | 113.00 | 140.00 | 140.00 | 119,039,000 |
| 2023-01-16 | 101.00 | 131.00 | 100.00 | 121.00 | 121.00 | 95,160,900 |
| 2023-01-13 | 95.000 | 104.00 | 95.000 | 100.00 | 100.00 | 9,792,900 |
| 2023-01-12 | 97.000 | 100.00 | 96.000 | 96.000 | 96.000 | 2,491,500 |
| 2023-01-11 | 96.000 | 101.00 | 92.000 | 96.000 | 96.000 | 8,543,400 |
| 2023-01-10 | 101.00 | 101.00 | 95.000 | 97.000 | 97.000 | 4,773,300 |
| 2023-01-09 | 102.00 | 110.00 | 98.000 | 101.00 | 101.00 | 12,732,900 |
| 2023-01-06 | 96.000 | 111.00 | 96.000 | 101.00 | 101.00 | 28,406,100 |
| 2023-01-05 | 102.00 | 103.00 | 95.000 | 95.000 | 95.000 | 12,007,200 |
| 2023-01-04 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | 6,206,900 |
| 2023-01-03 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 2,663,900 |
| 2023-01-02 | 112.00 | 112.00 | 105.00 | 108.00 | 108.00 | 4,419,800 |
| 2022-12-30 | 113.00 | 114.00 | 105.00 | 105.00 | 105.00 | 8,620,400 |
| 2022-12-29 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,598,800 |
| 2022-12-28 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | 5,691,000 |
| 2022-12-27 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,500,100 |
| 2022-12-26 | 117.00 | 119.00 | 110.00 | 111.00 | 111.00 | 6,580,200 |
| 2022-12-23 | 113.00 | 117.00 | 112.00 | 112.00 | 112.00 | 7,760,100 |
| 2022-12-22 | 113.00 | 115.00 | 110.00 | 114.00 | 114.00 | 5,613,700 |
| 2022-12-21 | 121.00 | 121.00 | 112.00 | 113.00 | 113.00 | 8,157,500 |
| 2022-12-20 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | 12,363,700 |
| 2022-12-19 | 117.00 | 130.00 | 117.00 | 120.00 | 120.00 | 18,568,900 |
| 2022-12-16 | 124.00 | 132.00 | 124.00 | 124.00 | 124.00 | 8,275,400 |
| 2022-12-15 | 124.00 | 134.00 | 124.00 | 130.00 | 130.00 | 4,881,000 |
| 2022-12-14 | 139.00 | 146.00 | 131.00 | 131.00 | 131.00 | 35,507,400 |
| 2022-12-13 | 125.00 | 134.00 | 125.00 | 131.00 | 131.00 | 7,020,700 |
| 2022-12-12 | 128.00 | 136.00 | 128.00 | 133.00 | 133.00 | 5,842,100 |
| 2022-12-09 | 129.00 | 134.00 | 128.00 | 129.00 | 129.00 | 5,652,600 |
| 2022-12-08 | 125.00 | 137.00 | 125.00 | 129.00 | 129.00 | 18,981,500 |
| 2022-12-07 | 126.00 | 137.00 | 126.00 | 134.00 | 134.00 | 9,374,900 |
| 2022-12-06 | 130.00 | 144.00 | 130.00 | 134.00 | 134.00 | 14,909,500 |
| 2022-12-05 | 149.00 | 154.00 | 139.00 | 139.00 | 139.00 | 34,972,300 |
| 2022-12-02 | 157.00 | 162.00 | 147.00 | 149.00 | 149.00 | 89,474,100 |
| 2022-12-01 | 139.00 | 171.00 | 139.00 | 157.00 | 157.00 | 241,135,800 |
| 2022-11-30 | 136.00 | 137.00 | 127.00 | 127.00 | 127.00 | 20,798,600 |
| 2022-11-29 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 4,464,500 |
| 2022-11-28 | 141.00 | 144.00 | 136.00 | 136.00 | 136.00 | 9,892,600 |
| 2022-11-25 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | 9,171,600 |
| 2022-11-24 | 143.00 | 148.00 | 140.00 | 141.00 | 141.00 | 8,963,400 |
| 2022-11-23 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | 4,540,700 |
| 2022-11-22 | 145.00 | 149.00 | 141.00 | 142.00 | 142.00 | 8,433,800 |
| 2022-11-21 | 140.00 | 148.00 | 140.00 | 145.00 | 145.00 | 14,233,900 |
| 2022-11-18 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 12,083,800 |
| 2022-11-17 | 134.00 | 152.00 | 134.00 | 143.00 | 143.00 | 65,319,600 |
| 2022-11-16 | 134.00 | 139.00 | 133.00 | 134.00 | 134.00 | 7,685,700 |
| 2022-11-15 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | 8,904,600 |
| 2022-11-14 | 133.00 | 140.00 | 132.00 | 135.00 | 135.00 | 13,998,400 |
| 2022-11-11 | 140.00 | 145.00 | 133.00 | 133.00 | 133.00 | 17,142,300 |
| 2022-11-10 | 152.00 | 153.00 | 141.00 | 141.00 | 141.00 | 24,226,900 |
| 2022-11-09 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 7,250,900 |
| 2022-11-08 | 155.00 | 156.00 | 151.00 | 152.00 | 152.00 | 12,353,000 |
| 2022-11-07 | 158.00 | 158.00 | 148.00 | 153.00 | 153.00 | 22,177,800 |
| 2022-11-04 | 169.00 | 170.00 | 157.00 | 157.00 | 157.00 | 49,637,100 |
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.