Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 118.00 | 122.00 | 105.00 | 120.00 | 120.00 | 18,022,500 |
| 2026-01-28 | 140.00 | 143.00 | 123.00 | 123.00 | 123.00 | 24,855,800 |
| 2026-01-27 | 149.00 | 149.00 | 140.00 | 143.00 | 143.00 | 16,728,100 |
| 2026-01-26 | 150.00 | 157.00 | 146.00 | 148.00 | 148.00 | 15,255,600 |
| 2026-01-23 | 155.00 | 160.00 | 145.00 | 150.00 | 150.00 | 15,543,300 |
| 2026-01-22 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 20,844,800 |
| 2026-01-21 | 178.00 | 179.00 | 158.00 | 160.00 | 160.00 | 50,065,300 |
| 2026-01-20 | 153.00 | 180.00 | 151.00 | 177.00 | 177.00 | 289,237,300 |
| 2026-01-19 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 13,160,500 |
| 2026-01-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-01-15 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 6,187,600 |
| 2026-01-14 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 6,022,300 |
| 2026-01-13 | 149.00 | 151.00 | 145.00 | 146.00 | 146.00 | 7,078,000 |
| 2026-01-12 | 153.00 | 153.00 | 147.00 | 149.00 | 149.00 | 11,072,800 |
| 2026-01-09 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 7,012,300 |
| 2026-01-08 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 6,975,400 |
| 2026-01-07 | 149.00 | 154.00 | 147.00 | 153.00 | 153.00 | 8,397,800 |
| 2026-01-06 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | 10,036,700 |
| 2026-01-05 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 8,382,500 |
| 2026-01-02 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 10,456,100 |
| 2026-01-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-31 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-30 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | 13,652,400 |
| 2025-12-29 | 154.00 | 158.00 | 150.00 | 153.00 | 153.00 | 12,167,600 |
| 2025-12-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-24 | 163.00 | 163.00 | 154.00 | 154.00 | 154.00 | 13,492,100 |
| 2025-12-23 | 168.00 | 169.00 | 159.00 | 161.00 | 161.00 | 20,511,500 |
| 2025-12-22 | 158.00 | 172.00 | 157.00 | 166.00 | 166.00 | 71,159,800 |
| 2025-12-19 | 164.00 | 166.00 | 156.00 | 156.00 | 156.00 | 21,399,000 |
| 2025-12-18 | 153.00 | 164.00 | 150.00 | 163.00 | 163.00 | 42,064,200 |
| 2025-12-17 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 5,161,100 |
| 2025-12-16 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | 14,095,000 |
| 2025-12-15 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 16,157,300 |
| 2025-12-12 | 152.00 | 166.00 | 148.00 | 161.00 | 161.00 | 55,243,500 |
| 2025-12-11 | 161.00 | 163.00 | 150.00 | 153.00 | 153.00 | 22,139,000 |
| 2025-12-10 | 172.00 | 172.00 | 158.00 | 161.00 | 161.00 | 85,198,200 |
| 2025-12-09 | 148.00 | 183.00 | 148.00 | 172.00 | 172.00 | 298,189,700 |
| 2025-12-08 | 145.00 | 152.00 | 144.00 | 147.00 | 147.00 | 22,103,100 |
| 2025-12-05 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 6,060,600 |
| 2025-12-04 | 143.00 | 148.00 | 142.00 | 143.00 | 143.00 | 9,115,200 |
| 2025-12-03 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 4,796,700 |
| 2025-12-02 | 142.00 | 146.00 | 140.00 | 143.00 | 143.00 | 5,261,600 |
| 2025-12-01 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 4,932,100 |
| 2025-11-28 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 2,752,800 |
| 2025-11-27 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 4,398,800 |
| 2025-11-26 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 3,305,000 |
| 2025-11-25 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 3,650,500 |
| 2025-11-24 | 142.00 | 149.00 | 141.00 | 144.00 | 144.00 | 8,779,700 |
| 2025-11-21 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 4,016,600 |
| 2025-11-20 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 7,920,600 |
| 2025-11-19 | 140.00 | 156.00 | 139.00 | 147.00 | 147.00 | 47,632,900 |
| 2025-11-18 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 4,943,300 |
| 2025-11-17 | 143.00 | 143.00 | 131.00 | 139.00 | 139.00 | 11,519,600 |
| 2025-11-14 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | 5,994,600 |
| 2025-11-13 | 143.00 | 146.00 | 142.00 | 143.00 | 143.00 | 3,815,900 |
| 2025-11-12 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 4,480,100 |
| 2025-11-11 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 7,342,900 |
| 2025-11-10 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 10,347,000 |
| 2025-11-07 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 4,202,900 |
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.