Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,291,600 |
| 2025-05-14 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2,650,300 |
| 2025-05-09 | 122.00 | 125.00 | 118.00 | 120.00 | 120.00 | 4,077,700 |
| 2025-05-08 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 7,167,500 |
| 2025-05-07 | 126.00 | 132.00 | 122.00 | 127.00 | 127.00 | 17,010,000 |
| 2025-05-06 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 3,973,100 |
| 2025-05-05 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 4,863,400 |
| 2025-05-02 | 124.00 | 125.00 | 116.00 | 120.00 | 120.00 | 3,995,900 |
| 2025-04-30 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1,430,500 |
| 2025-04-29 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 2,000,800 |
| 2025-04-28 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 2,278,100 |
| 2025-04-25 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,312,900 |
| 2025-04-24 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 4,547,800 |
| 2025-04-23 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,847,800 |
| 2025-04-22 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 10,536,000 |
| 2025-04-21 | 120.00 | 134.00 | 120.00 | 125.00 | 125.00 | 40,975,700 |
| 2025-04-17 | 117.00 | 130.00 | 117.00 | 119.00 | 119.00 | 28,616,300 |
| 2025-04-16 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,572,100 |
| 2025-04-15 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,473,300 |
| 2025-04-14 | 119.00 | 126.00 | 115.00 | 118.00 | 118.00 | 9,788,000 |
| 2025-04-11 | 104.00 | 120.00 | 104.00 | 117.00 | 117.00 | 15,096,000 |
| 2025-04-10 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | 2,052,100 |
| 2025-04-09 | 97.000 | 103.00 | 96.000 | 100.00 | 100.00 | 1,073,800 |
| 2025-04-08 | 106.00 | 107.00 | 97.000 | 97.000 | 97.000 | 8,138,900 |
| 2025-03-27 | 114.00 | 116.00 | 110.00 | 113.00 | 113.00 | 4,530,100 |
| 2025-03-26 | 129.00 | 129.00 | 111.00 | 113.00 | 113.00 | 28,357,000 |
| 2025-03-25 | 96.000 | 111.00 | 95.000 | 111.00 | 111.00 | 4,160,300 |
| 2025-03-24 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 567,000 |
| 2025-03-21 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 162,900 |
| 2025-03-20 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,060,900 |
| 2025-03-19 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 761,400 |
| 2025-03-18 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 1,516,800 |
| 2025-03-17 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,146,700 |
| 2025-03-14 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 845,700 |
| 2025-03-13 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 470,800 |
| 2025-03-12 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,183,800 |
| 2025-03-11 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 656,700 |
| 2025-03-10 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 357,600 |
| 2025-03-07 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 1,197,800 |
| 2025-03-06 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 782,500 |
| 2025-03-05 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 277,900 |
| 2025-03-04 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,182,800 |
| 2025-03-03 | 96.000 | 100.00 | 96.000 | 99.000 | 99.000 | 492,300 |
| 2025-02-28 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 1,577,100 |
| 2025-02-27 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 690,100 |
| 2025-02-26 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,841,600 |
| 2025-02-25 | 101.00 | 108.00 | 99.000 | 105.00 | 105.00 | 7,309,500 |
| 2025-02-24 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,079,900 |
| 2025-02-21 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 451,600 |
| 2025-02-20 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | 2,913,800 |
| 2025-02-19 | 102.00 | 105.00 | 99.000 | 100.00 | 100.00 | 4,487,300 |
| 2025-02-18 | 99.000 | 104.00 | 99.000 | 102.00 | 102.00 | 1,859,700 |
| 2025-02-17 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 1,727,700 |
| 2025-02-14 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,020,800 |
| 2025-02-13 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,044,300 |
| 2025-02-12 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 2,656,800 |
| 2025-02-11 | 114.00 | 114.00 | 100.00 | 101.00 | 101.00 | 16,564,400 |
| 2025-02-10 | 99.000 | 100.00 | 97.000 | 100.00 | 100.00 | 2,696,500 |
| 2025-02-07 | 100.00 | 103.00 | 97.000 | 99.000 | 99.000 | 4,758,400 |
| 2025-02-06 | 113.00 | 122.00 | 100.00 | 100.00 | 100.00 | 58,359,100 |
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.