Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 4,036,300 |
| 2025-11-05 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 4,153,100 |
| 2025-11-04 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | 3,256,800 |
| 2025-11-03 | 142.00 | 148.00 | 141.00 | 146.00 | 146.00 | 10,560,000 |
| 2025-10-31 | 142.00 | 149.00 | 141.00 | 142.00 | 142.00 | 7,859,400 |
| 2025-10-30 | 154.00 | 154.00 | 141.00 | 142.00 | 142.00 | 30,635,400 |
| 2025-10-29 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 5,589,800 |
| 2025-10-28 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | 7,851,600 |
| 2025-10-27 | 160.00 | 161.00 | 152.00 | 154.00 | 154.00 | 9,458,500 |
| 2025-10-24 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 7,525,200 |
| 2025-10-23 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 5,898,800 |
| 2025-10-22 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | 8,018,200 |
| 2025-10-21 | 166.00 | 167.00 | 159.00 | 165.00 | 165.00 | 18,613,300 |
| 2025-10-20 | 159.00 | 165.00 | 154.00 | 164.00 | 164.00 | 21,479,500 |
| 2025-10-17 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | 6,839,600 |
| 2025-10-16 | 156.00 | 162.00 | 155.00 | 157.00 | 157.00 | 9,782,400 |
| 2025-10-15 | 154.00 | 164.00 | 152.00 | 155.00 | 155.00 | 14,770,500 |
| 2025-10-14 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | 13,088,500 |
| 2025-10-13 | 157.00 | 163.00 | 154.00 | 161.00 | 161.00 | 16,435,700 |
| 2025-10-10 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 7,405,000 |
| 2025-10-09 | 165.00 | 167.00 | 155.00 | 158.00 | 158.00 | 18,326,100 |
| 2025-10-08 | 171.00 | 172.00 | 162.00 | 164.00 | 164.00 | 17,191,500 |
| 2025-10-07 | 166.00 | 178.00 | 166.00 | 171.00 | 171.00 | 29,995,700 |
| 2025-10-06 | 170.00 | 173.00 | 163.00 | 166.00 | 166.00 | 17,636,700 |
| 2025-10-03 | 174.00 | 176.00 | 171.00 | 173.00 | 173.00 | 7,918,900 |
| 2025-10-02 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 7,983,300 |
| 2025-10-01 | 177.00 | 178.00 | 172.00 | 173.00 | 173.00 | 12,899,300 |
| 2025-09-30 | 184.00 | 185.00 | 176.00 | 177.00 | 177.00 | 18,647,300 |
| 2025-09-29 | 177.00 | 187.00 | 176.00 | 183.00 | 183.00 | 21,890,300 |
| 2025-09-26 | 173.00 | 184.00 | 168.00 | 177.00 | 177.00 | 35,959,100 |
| 2025-09-25 | 183.00 | 187.00 | 170.00 | 173.00 | 173.00 | 38,905,300 |
| 2025-09-24 | 200.00 | 200.00 | 182.00 | 183.00 | 183.00 | 68,604,600 |
| 2025-09-23 | 204.00 | 214.00 | 196.00 | 200.00 | 200.00 | 97,492,500 |
| 2025-09-22 | 218.00 | 218.00 | 189.00 | 199.00 | 199.00 | 141,976,000 |
| 2025-09-19 | 218.00 | 260.00 | 218.00 | 218.00 | 218.00 | 390,683,900 |
| 2025-09-18 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 14,568,600 |
| 2025-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 26,058,700 |
| 2025-09-16 | 304.00 | 364.00 | 304.00 | 352.00 | 352.00 | 126,669,500 |
| 2025-09-15 | 274.00 | 292.00 | 270.00 | 292.00 | 292.00 | 10,873,300 |
| 2025-09-12 | 276.00 | 282.00 | 266.00 | 266.00 | 266.00 | 4,580,600 |
| 2025-09-11 | 274.00 | 292.00 | 272.00 | 274.00 | 274.00 | 11,607,300 |
| 2025-09-10 | 282.00 | 282.00 | 260.00 | 268.00 | 268.00 | 4,515,400 |
| 2025-09-09 | 264.00 | 282.00 | 264.00 | 282.00 | 282.00 | 4,783,700 |
| 2025-09-08 | 272.00 | 284.00 | 250.00 | 270.00 | 270.00 | 6,521,800 |
| 2025-09-05 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-09-04 | 286.00 | 288.00 | 272.00 | 272.00 | 272.00 | 3,712,300 |
| 2025-09-03 | 296.00 | 296.00 | 278.00 | 278.00 | 278.00 | 8,169,300 |
| 2025-09-02 | 284.00 | 294.00 | 276.00 | 290.00 | 290.00 | 13,150,800 |
| 2025-09-01 | 260.00 | 286.00 | 254.00 | 274.00 | 274.00 | 6,759,200 |
| 2025-08-29 | 294.00 | 300.00 | 254.00 | 286.00 | 286.00 | 14,092,400 |
| 2025-08-28 | 304.00 | 306.00 | 278.00 | 294.00 | 294.00 | 15,735,900 |
| 2025-08-27 | 290.00 | 332.00 | 288.00 | 302.00 | 302.00 | 61,275,100 |
| 2025-08-26 | 258.00 | 310.00 | 258.00 | 290.00 | 290.00 | 63,811,600 |
| 2025-08-25 | 252.00 | 260.00 | 248.00 | 252.00 | 252.00 | 10,611,900 |
| 2025-08-22 | 242.00 | 258.00 | 238.00 | 248.00 | 248.00 | 8,074,800 |
| 2025-08-21 | 232.00 | 252.00 | 230.00 | 240.00 | 240.00 | 4,860,900 |
| 2025-08-20 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 5,644,200 |
| 2025-08-19 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 7,060,100 |
| 2025-08-18 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-08-15 | 242.00 | 278.00 | 230.00 | 246.00 | 246.00 | 24,177,700 |
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.