Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 169.00 | 170.00 | 157.00 | 157.00 | 157.00 | 49,637,100 |
| 2022-11-03 | 159.00 | 170.00 | 158.00 | 168.00 | 168.00 | 69,717,600 |
| 2022-11-02 | 155.00 | 164.00 | 154.00 | 158.00 | 158.00 | 20,310,900 |
| 2022-11-01 | 157.00 | 160.00 | 154.00 | 154.00 | 154.00 | 10,374,300 |
| 2022-10-31 | 153.00 | 166.00 | 150.00 | 157.00 | 157.00 | 36,691,500 |
| 2022-10-28 | 156.00 | 159.00 | 148.00 | 150.00 | 150.00 | 13,419,700 |
| 2022-10-27 | 157.00 | 163.00 | 155.00 | 156.00 | 156.00 | 27,043,400 |
| 2022-10-26 | 155.00 | 159.00 | 147.00 | 155.00 | 155.00 | 42,116,800 |
| 2022-10-25 | 170.00 | 172.00 | 158.00 | 158.00 | 158.00 | 38,838,200 |
| 2022-10-24 | 164.00 | 171.00 | 162.00 | 169.00 | 169.00 | 48,907,800 |
| 2022-10-21 | 168.00 | 174.00 | 162.00 | 164.00 | 164.00 | 38,397,500 |
| 2022-10-20 | 153.00 | 178.00 | 151.00 | 167.00 | 167.00 | 84,368,900 |
| 2022-10-19 | 158.00 | 160.00 | 150.00 | 153.00 | 153.00 | 11,642,400 |
| 2022-10-18 | 150.00 | 171.00 | 150.00 | 155.00 | 155.00 | 62,444,600 |
| 2022-10-17 | 155.00 | 160.00 | 147.00 | 147.00 | 147.00 | 19,844,800 |
| 2022-10-14 | 168.00 | 174.00 | 157.00 | 157.00 | 157.00 | 12,241,000 |
| 2022-10-13 | 170.00 | 182.00 | 167.00 | 168.00 | 168.00 | 20,865,200 |
| 2022-10-12 | 175.00 | 191.00 | 167.00 | 170.00 | 170.00 | 55,598,500 |
| 2022-10-11 | 174.00 | 184.00 | 165.00 | 175.00 | 175.00 | 16,065,500 |
| 2022-10-10 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | 8,982,200 |
| 2022-10-07 | 182.00 | 190.00 | 176.00 | 182.00 | 182.00 | 25,954,700 |
| 2022-10-06 | 189.00 | 198.00 | 181.00 | 182.00 | 182.00 | 61,326,000 |
| 2022-10-05 | 164.00 | 197.00 | 164.00 | 189.00 | 189.00 | 74,342,200 |
| 2022-10-04 | 155.00 | 175.00 | 155.00 | 164.00 | 164.00 | 26,673,700 |
| 2022-10-03 | 171.00 | 173.00 | 161.00 | 161.00 | 161.00 | 14,706,300 |
| 2022-09-30 | 186.00 | 188.00 | 173.00 | 173.00 | 173.00 | 28,208,000 |
| 2022-09-29 | 190.00 | 204.00 | 186.00 | 186.00 | 186.00 | 51,345,000 |
| 2022-09-28 | 198.00 | 199.00 | 187.00 | 190.00 | 190.00 | 26,531,200 |
| 2022-09-27 | 188.00 | 208.00 | 183.00 | 198.00 | 198.00 | 67,365,000 |
| 2022-09-26 | 196.00 | 200.00 | 184.00 | 184.00 | 184.00 | 18,075,500 |
| 2022-09-23 | 197.00 | 212.00 | 196.00 | 196.00 | 196.00 | 26,191,400 |
| 2022-09-22 | 187.00 | 208.00 | 182.00 | 196.00 | 196.00 | 61,488,000 |
| 2022-09-21 | 206.00 | 210.00 | 192.00 | 192.00 | 192.00 | 30,247,100 |
| 2022-09-20 | 214.00 | 218.00 | 204.00 | 206.00 | 206.00 | 21,016,300 |
| 2022-09-19 | 210.00 | 230.00 | 199.00 | 212.00 | 212.00 | 84,357,000 |
| 2022-09-16 | 222.00 | 224.00 | 208.00 | 210.00 | 210.00 | 41,650,900 |
| 2022-09-15 | 192.00 | 234.00 | 191.00 | 222.00 | 222.00 | 280,227,100 |
| 2022-09-14 | 184.00 | 210.00 | 174.00 | 190.00 | 190.00 | 162,432,200 |
| 2022-09-13 | 197.00 | 202.00 | 184.00 | 184.00 | 184.00 | 57,169,800 |
| 2022-09-12 | 212.00 | 222.00 | 185.00 | 197.00 | 197.00 | 205,118,100 |
| 2022-09-09 | 152.00 | 197.00 | 150.00 | 197.00 | 197.00 | 307,216,400 |
| 2022-09-08 | 149.00 | 156.00 | 144.00 | 146.00 | 146.00 | 19,772,100 |
| 2022-09-07 | 143.00 | 160.00 | 143.00 | 147.00 | 147.00 | 37,028,900 |
| 2022-09-06 | 164.00 | 168.00 | 153.00 | 153.00 | 153.00 | 64,237,000 |
| 2022-09-05 | 164.00 | 173.00 | 155.00 | 164.00 | 164.00 | 79,200,900 |
| 2022-09-02 | 150.00 | 185.00 | 147.00 | 164.00 | 164.00 | 244,944,300 |
| 2022-09-01 | 166.00 | 167.00 | 155.00 | 155.00 | 155.00 | 43,644,900 |
| 2022-08-31 | 141.00 | 174.00 | 141.00 | 166.00 | 166.00 | 154,315,400 |
| 2022-08-30 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2,861,200 |
| 2022-08-29 | 179.00 | 180.00 | 162.00 | 162.00 | 162.00 | 9,842,700 |
| 2022-08-26 | 150.00 | 183.00 | 147.00 | 174.00 | 174.00 | 297,445,200 |
| 2022-08-25 | 107.00 | 140.00 | 105.00 | 140.00 | 140.00 | 212,369,500 |
| 2022-08-24 | 85.000 | 104.00 | 81.000 | 104.00 | 104.00 | 123,490,300 |
| 2022-08-23 | 78.000 | 82.000 | 78.000 | 79.000 | 79.000 | 4,142,700 |
| 2022-08-22 | 76.000 | 80.000 | 76.000 | 78.000 | 78.000 | 3,016,300 |
| 2022-08-19 | 77.000 | 78.000 | 74.000 | 77.000 | 77.000 | 9,156,800 |
| 2022-08-18 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 5,276,800 |
| 2022-08-16 | 78.000 | 80.000 | 78.000 | 78.000 | 78.000 | 2,448,400 |
| 2022-08-15 | 78.000 | 82.000 | 78.000 | 78.000 | 78.000 | 3,561,600 |
| 2022-08-12 | 81.000 | 82.000 | 78.000 | 78.000 | 78.000 | 3,310,900 |
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.