Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 212.00 | 244.00 | 212.00 | 240.00 | 240.00 | 35,383,600 |
| 2025-08-13 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 3,113,200 |
| 2025-08-12 | 216.00 | 218.00 | 204.00 | 208.00 | 208.00 | 3,989,300 |
| 2025-08-11 | 210.00 | 224.00 | 208.00 | 214.00 | 214.00 | 4,848,100 |
| 2025-08-08 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | 2,288,100 |
| 2025-08-07 | 228.00 | 230.00 | 204.00 | 210.00 | 210.00 | 10,492,500 |
| 2025-08-06 | 228.00 | 234.00 | 220.00 | 220.00 | 220.00 | 4,939,300 |
| 2025-08-05 | 224.00 | 232.00 | 220.00 | 228.00 | 228.00 | 4,380,700 |
| 2025-08-04 | 224.00 | 236.00 | 220.00 | 222.00 | 222.00 | 6,568,200 |
| 2025-08-01 | 228.00 | 238.00 | 216.00 | 220.00 | 220.00 | 18,811,300 |
| 2025-07-31 | 270.00 | 280.00 | 244.00 | 244.00 | 244.00 | 33,694,100 |
| 2025-07-30 | 246.00 | 300.00 | 228.00 | 286.00 | 286.00 | 15,063,000 |
| 2025-07-29 | 240.00 | 258.00 | 240.00 | 242.00 | 242.00 | 4,264,700 |
| 2025-07-28 | 242.00 | 266.00 | 234.00 | 240.00 | 240.00 | 19,469,000 |
| 2025-07-25 | 282.00 | 284.00 | 264.00 | 264.00 | 264.00 | 7,268,400 |
| 2025-07-24 | 274.00 | 284.00 | 246.00 | 280.00 | 280.00 | 18,354,800 |
| 2025-07-23 | 300.00 | 302.00 | 260.00 | 274.00 | 274.00 | 10,256,400 |
| 2025-07-22 | 296.00 | 318.00 | 260.00 | 280.00 | 280.00 | 19,413,500 |
| 2025-07-21 | 330.00 | 334.00 | 274.00 | 288.00 | 288.00 | 62,772,900 |
| 2025-07-18 | 232.00 | 268.00 | 216.00 | 268.00 | 268.00 | 94,541,700 |
| 2025-07-17 | 150.00 | 199.00 | 150.00 | 199.00 | 199.00 | 68,905,300 |
| 2025-07-16 | 146.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2,998,100 |
| 2025-07-15 | 143.00 | 150.00 | 143.00 | 146.00 | 146.00 | 1,475,400 |
| 2025-07-14 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,936,100 |
| 2025-07-11 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1,381,400 |
| 2025-07-10 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1,031,400 |
| 2025-07-09 | 145.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,808,200 |
| 2025-07-08 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,915,800 |
| 2025-07-07 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 1,962,200 |
| 2025-07-04 | 143.00 | 148.00 | 141.00 | 148.00 | 148.00 | 1,611,700 |
| 2025-07-03 | 146.00 | 149.00 | 142.00 | 143.00 | 143.00 | 1,422,000 |
| 2025-07-02 | 150.00 | 153.00 | 145.00 | 145.00 | 145.00 | 3,668,800 |
| 2025-07-01 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | 2,184,000 |
| 2025-06-30 | 150.00 | 158.00 | 150.00 | 151.00 | 151.00 | 5,910,900 |
| 2025-06-26 | 144.00 | 160.00 | 144.00 | 149.00 | 149.00 | 18,129,200 |
| 2025-06-25 | 150.00 | 154.00 | 144.00 | 144.00 | 144.00 | 5,781,100 |
| 2025-06-24 | 148.00 | 154.00 | 135.00 | 147.00 | 147.00 | 20,037,300 |
| 2025-06-23 | 124.00 | 161.00 | 124.00 | 146.00 | 146.00 | 77,351,400 |
| 2025-06-20 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 4,764,400 |
| 2025-06-19 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 3,254,400 |
| 2025-06-18 | 131.00 | 132.00 | 126.00 | 128.00 | 128.00 | 2,261,100 |
| 2025-06-17 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 3,497,600 |
| 2025-06-16 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 9,199,100 |
| 2025-06-13 | 128.00 | 135.00 | 124.00 | 134.00 | 134.00 | 11,385,500 |
| 2025-06-12 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 6,553,700 |
| 2025-06-11 | 121.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,464,900 |
| 2025-06-10 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,048,600 |
| 2025-06-05 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,252,700 |
| 2025-06-04 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,813,200 |
| 2025-06-03 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3,158,600 |
| 2025-06-02 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 4,348,500 |
| 2025-05-28 | 122.00 | 128.00 | 120.00 | 124.00 | 124.00 | 2,222,100 |
| 2025-05-27 | 129.00 | 129.00 | 122.00 | 123.00 | 123.00 | 2,098,000 |
| 2025-05-26 | 129.00 | 139.00 | 123.00 | 123.00 | 123.00 | 29,931,100 |
| 2025-05-23 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 8,732,300 |
| 2025-05-22 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 3,017,800 |
| 2025-05-21 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,924,200 |
| 2025-05-20 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,821,700 |
| 2025-05-19 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,262,100 |
| 2025-05-16 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,865,100 |
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.