Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 95.000 | 106.00 | 93.000 | 104.00 | 104.00 | 4,900,700 |
| 2025-02-04 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 1,603,400 |
| 2025-02-03 | 96.000 | 96.000 | 92.000 | 94.000 | 94.000 | 2,308,900 |
| 2025-01-31 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,815,700 |
| 2025-01-30 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 2,949,800 |
| 2025-01-24 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,779,700 |
| 2025-01-23 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,003,900 |
| 2025-01-22 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,282,900 |
| 2025-01-21 | 99.000 | 103.00 | 99.000 | 100.00 | 100.00 | 2,962,100 |
| 2025-01-20 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 3,219,600 |
| 2025-01-17 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 1,840,200 |
| 2025-01-16 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 3,640,900 |
| 2025-01-15 | 103.00 | 112.00 | 102.00 | 104.00 | 104.00 | 11,508,900 |
| 2025-01-14 | 102.00 | 104.00 | 99.000 | 103.00 | 103.00 | 3,833,700 |
| 2025-01-13 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 3,130,700 |
| 2025-01-10 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 904,200 |
| 2025-01-09 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 451,300 |
| 2025-01-08 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,548,400 |
| 2025-01-07 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 1,161,600 |
| 2025-01-06 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 336,400 |
| 2025-01-03 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 418,200 |
| 2025-01-02 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 510,100 |
| 2024-12-30 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 778,200 |
| 2024-12-27 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 548,600 |
| 2024-12-24 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,018,200 |
| 2024-12-23 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 787,200 |
| 2024-12-20 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 847,600 |
| 2024-12-19 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 2,052,900 |
| 2024-12-18 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 505,300 |
| 2024-12-17 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,500,400 |
| 2024-12-16 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,874,100 |
| 2024-12-13 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,849,100 |
| 2024-12-12 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,385,200 |
| 2024-12-11 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,016,400 |
| 2024-12-10 | 107.00 | 113.00 | 105.00 | 107.00 | 107.00 | 14,323,300 |
| 2024-12-09 | 105.00 | 115.00 | 104.00 | 107.00 | 107.00 | 5,950,300 |
| 2024-12-06 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 811,400 |
| 2024-12-05 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 701,100 |
| 2024-12-04 | 97.000 | 108.00 | 97.000 | 105.00 | 105.00 | 929,200 |
| 2024-12-03 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 2,853,100 |
| 2024-12-02 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 507,300 |
| 2024-11-29 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,772,700 |
| 2024-11-28 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 883,500 |
| 2024-11-26 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 866,000 |
| 2024-11-25 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,638,000 |
| 2024-11-22 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,051,000 |
| 2024-11-21 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,045,000 |
| 2024-11-20 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,098,300 |
| 2024-11-19 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,125,600 |
| 2024-11-18 | 113.00 | 122.00 | 109.00 | 118.00 | 118.00 | 5,051,600 |
| 2024-11-15 | 108.00 | 124.00 | 108.00 | 111.00 | 111.00 | 2,643,300 |
| 2024-11-14 | 120.00 | 123.00 | 115.00 | 118.00 | 118.00 | 4,232,600 |
| 2024-11-13 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,952,800 |
| 2024-11-12 | 114.00 | 124.00 | 114.00 | 121.00 | 121.00 | 18,495,700 |
| 2024-11-11 | 106.00 | 116.00 | 106.00 | 114.00 | 114.00 | 3,186,200 |
| 2024-11-08 | 103.00 | 114.00 | 103.00 | 112.00 | 112.00 | 3,378,300 |
| 2024-11-07 | 104.00 | 117.00 | 104.00 | 113.00 | 113.00 | 4,590,300 |
| 2024-11-06 | 101.00 | 113.00 | 101.00 | 107.00 | 107.00 | 1,599,300 |
| 2024-11-05 | 98.000 | 113.00 | 98.000 | 110.00 | 110.00 | 4,222,900 |
| 2024-11-04 | 96.000 | 108.00 | 96.000 | 107.00 | 107.00 | 2,372,700 |
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.