Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,979,100 |
| 2024-10-31 | 108.00 | 111.00 | 103.00 | 105.00 | 105.00 | 10,465,700 |
| 2024-10-30 | 103.00 | 112.00 | 103.00 | 107.00 | 107.00 | 9,887,500 |
| 2024-10-29 | 118.00 | 124.00 | 111.00 | 112.00 | 112.00 | 25,443,400 |
| 2024-10-28 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 5,059,700 |
| 2024-10-25 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 5,740,100 |
| 2024-10-24 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,545,000 |
| 2024-10-23 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 6,835,500 |
| 2024-10-22 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 3,566,300 |
| 2024-10-21 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 6,373,000 |
| 2024-10-18 | 121.00 | 127.00 | 120.00 | 123.00 | 123.00 | 8,766,600 |
| 2024-10-17 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3,610,400 |
| 2024-10-16 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,644,400 |
| 2024-10-15 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 5,040,400 |
| 2024-10-14 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,717,200 |
| 2024-10-11 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 856,400 |
| 2024-10-10 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,136,500 |
| 2024-10-09 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 5,008,200 |
| 2024-10-08 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2,327,800 |
| 2024-10-07 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,041,000 |
| 2024-10-04 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,183,800 |
| 2024-10-03 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,576,700 |
| 2024-10-02 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 6,816,000 |
| 2024-10-01 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 7,135,400 |
| 2024-09-30 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | 6,701,800 |
| 2024-09-27 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 3,425,700 |
| 2024-09-26 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 4,083,700 |
| 2024-09-25 | 118.00 | 131.00 | 118.00 | 126.00 | 126.00 | 13,775,900 |
| 2024-09-24 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 28,375,300 |
| 2024-09-23 | 120.00 | 131.00 | 120.00 | 127.00 | 127.00 | 6,047,900 |
| 2024-09-20 | 121.00 | 133.00 | 121.00 | 129.00 | 129.00 | 7,774,000 |
| 2024-09-19 | 124.00 | 135.00 | 124.00 | 130.00 | 130.00 | 15,812,400 |
| 2024-09-18 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 17,146,400 |
| 2024-09-17 | 120.00 | 139.00 | 120.00 | 136.00 | 136.00 | 24,565,100 |
| 2024-09-13 | 123.00 | 134.00 | 123.00 | 129.00 | 129.00 | 6,592,700 |
| 2024-09-12 | 123.00 | 137.00 | 123.00 | 132.00 | 132.00 | 4,244,300 |
| 2024-09-11 | 123.00 | 137.00 | 123.00 | 132.00 | 132.00 | 16,255,500 |
| 2024-09-10 | 116.00 | 134.00 | 116.00 | 133.00 | 133.00 | 20,333,400 |
| 2024-09-09 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 4,789,600 |
| 2024-09-06 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 7,697,400 |
| 2024-09-05 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 6,450,100 |
| 2024-09-04 | 122.00 | 135.00 | 122.00 | 126.00 | 126.00 | 51,007,000 |
| 2024-09-03 | 119.00 | 127.00 | 119.00 | 123.00 | 123.00 | 9,432,000 |
| 2024-09-02 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 7,669,000 |
| 2024-08-30 | 112.00 | 130.00 | 112.00 | 121.00 | 121.00 | 46,030,100 |
| 2024-08-29 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 12,332,000 |
| 2024-08-28 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 3,040,100 |
| 2024-08-27 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,989,000 |
| 2024-08-26 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 8,954,300 |
| 2024-08-23 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,646,700 |
| 2024-08-22 | 107.00 | 120.00 | 107.00 | 117.00 | 117.00 | 17,839,200 |
| 2024-08-21 | 110.00 | 124.00 | 110.00 | 116.00 | 116.00 | 12,801,300 |
| 2024-08-20 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 8,371,700 |
| 2024-08-19 | 109.00 | 125.00 | 109.00 | 117.00 | 117.00 | 26,324,800 |
| 2024-08-16 | 104.00 | 131.00 | 104.00 | 118.00 | 118.00 | 112,621,300 |
| 2024-08-15 | 95.000 | 105.00 | 95.000 | 103.00 | 103.00 | 2,651,700 |
| 2024-08-14 | 93.000 | 106.00 | 93.000 | 104.00 | 104.00 | 5,410,900 |
| 2024-08-13 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 6,245,700 |
| 2024-08-12 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,096,600 |
| 2024-08-09 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,944,500 |
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.