Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 950,000 |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-04-30 | 128.00 | 128.00 | 116.00 | 121.00 | 121.00 | 6,462,700 |
| 2026-04-29 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2,847,700 |
| 2026-04-28 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3,564,500 |
| 2026-04-27 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1,403,700 |
| 2026-04-24 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | 2,682,500 |
| 2026-04-23 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 6,997,500 |
| 2026-04-22 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 6,849,600 |
| 2026-04-21 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 2,957,300 |
| 2026-04-20 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 3,566,400 |
| 2026-04-17 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 3,535,500 |
| 2026-04-16 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 18,478,800 |
| 2026-04-15 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 7,103,500 |
| 2026-04-14 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,999,200 |
| 2026-04-13 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 4,260,900 |
| 2026-04-10 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,856,100 |
| 2026-04-09 | 112.00 | 122.00 | 112.00 | 115.00 | 115.00 | 8,629,000 |
| 2026-04-08 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,624,400 |
| 2026-04-07 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,744,700 |
| 2026-04-06 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1,526,300 |
| 2026-04-02 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 2,283,000 |
| 2026-04-01 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 2,581,700 |
| 2026-03-31 | 106.00 | 117.00 | 106.00 | 111.00 | 111.00 | 10,350,500 |
| 2026-03-30 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,664,700 |
| 2026-03-27 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,235,200 |
| 2026-03-26 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 2,671,900 |
| 2026-03-25 | 100.00 | 111.00 | 99.000 | 108.00 | 108.00 | 8,537,800 |
| 2026-03-17 | 106.00 | 106.00 | 99.000 | 101.00 | 101.00 | 7,047,400 |
| 2026-03-16 | 97.000 | 120.00 | 97.000 | 104.00 | 104.00 | 45,313,700 |
| 2026-03-13 | 112.00 | 113.00 | 96.000 | 96.000 | 96.000 | 4,247,100 |
| 2026-03-12 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 3,581,500 |
| 2026-03-11 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 851,500 |
| 2026-03-10 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 3,729,300 |
| 2026-03-09 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 3,675,900 |
| 2026-03-06 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,727,900 |
| 2026-03-05 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,633,100 |
| 2026-03-04 | 125.00 | 125.00 | 115.00 | 116.00 | 116.00 | 8,850,500 |
| 2026-03-03 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 4,662,600 |
| 2026-03-02 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 9,150,000 |
| 2026-02-27 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | 4,128,200 |
| 2026-02-26 | 137.00 | 138.00 | 130.00 | 132.00 | 132.00 | 8,172,000 |
| 2026-02-25 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 8,308,400 |
| 2026-02-24 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 11,644,500 |
| 2026-02-23 | 135.00 | 147.00 | 134.00 | 138.00 | 138.00 | 45,329,800 |
| 2026-02-20 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 8,615,800 |
| 2026-02-19 | 133.00 | 143.00 | 132.00 | 138.00 | 138.00 | 31,770,600 |
| 2026-02-18 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 13,687,500 |
| 2026-02-13 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 15,286,200 |
| 2026-02-12 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | 17,036,700 |
| 2026-02-11 | 147.00 | 150.00 | 137.00 | 140.00 | 140.00 | 65,031,700 |
| 2026-02-10 | 119.00 | 160.00 | 119.00 | 147.00 | 147.00 | 299,083,500 |
| 2026-02-09 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 3,194,600 |
| 2026-02-06 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 5,903,900 |
| 2026-02-05 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 5,702,300 |
| 2026-02-04 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 5,930,700 |
| 2026-02-03 | 108.00 | 121.00 | 108.00 | 119.00 | 119.00 | 8,900,300 |
| 2026-02-02 | 122.00 | 124.00 | 107.00 | 108.00 | 108.00 | 8,987,000 |
| 2026-01-30 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 6,116,900 |
| 2026-01-29 | 118.00 | 122.00 | 105.00 | 120.00 | 120.00 | 18,022,500 |
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.