Ancora Indonesia Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 2,284,000 |
| 2026-10-16 | 95.000 | 95.000 | 84.000 | 84.000 | 84.000 | 4,051,800 |
| 2026-10-15 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 1,897,400 |
| 2026-10-14 | 98.000 | 103.00 | 97.000 | 99.000 | 99.000 | 2,639,100 |
| 2026-10-13 | 99.000 | 104.00 | 96.000 | 97.000 | 97.000 | 12,446,400 |
| 2026-10-12 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 1,154,500 |
| 2026-10-09 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 3,177,900 |
| 2026-10-08 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,027,500 |
| 2026-10-07 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,114,800 |
| 2026-10-06 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 1,265,900 |
| 2026-10-05 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 1,022,400 |
| 2026-10-02 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,361,900 |
| 2026-10-01 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 2,075,600 |
| 2026-09-30 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 2,984,600 |
| 2026-09-29 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 2,763,900 |
| 2026-09-28 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 3,903,700 |
| 2026-09-25 | 112.00 | 114.00 | 104.00 | 109.00 | 109.00 | 6,294,200 |
| 2026-09-24 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,789,100 |
| 2026-09-23 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,407,100 |
| 2026-09-22 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,118,400 |
| 2026-09-21 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,679,700 |
| 2026-09-18 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,720,600 |
| 2026-09-17 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,164,100 |
| 2026-09-16 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,511,500 |
| 2026-09-15 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,337,500 |
| 2026-09-14 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 2,352,000 |
| 2026-09-11 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,458,700 |
| 2026-09-10 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 4,697,600 |
| 2026-09-09 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 3,011,500 |
| 2026-09-08 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 14,206,900 |
| 2026-09-07 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 3,729,100 |
| 2026-09-04 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 5,803,300 |
| 2026-09-03 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 3,252,800 |
| 2026-09-02 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 3,408,700 |
| 2026-09-01 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | 8,183,700 |
| 2026-08-31 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 3,519,800 |
| 2026-08-28 | 121.00 | 127.00 | 116.00 | 121.00 | 121.00 | 13,740,900 |
| 2026-08-27 | 116.00 | 122.00 | 114.00 | 121.00 | 121.00 | 3,253,600 |
| 2026-08-26 | 125.00 | 128.00 | 115.00 | 116.00 | 116.00 | 11,945,700 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-24 | 125.00 | 129.00 | 121.00 | 125.00 | 125.00 | 9,390,200 |
| 2026-08-21 | 128.00 | 132.00 | 125.00 | 125.00 | 125.00 | 10,507,300 |
| 2026-08-20 | 130.00 | 136.00 | 126.00 | 126.00 | 126.00 | 24,175,800 |
| 2026-08-19 | 120.00 | 143.00 | 117.00 | 128.00 | 128.00 | 101,077,200 |
| 2026-08-18 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | 4,923,800 |
| 2026-08-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-14 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | 6,286,700 |
| 2026-08-13 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 6,640,900 |
| 2026-08-12 | 117.00 | 127.00 | 116.00 | 122.00 | 122.00 | 22,266,200 |
| 2026-08-11 | 123.00 | 124.00 | 115.00 | 115.00 | 115.00 | 8,501,800 |
| 2026-08-10 | 123.00 | 129.00 | 118.00 | 119.00 | 119.00 | 32,583,500 |
| 2026-08-07 | 123.00 | 130.00 | 119.00 | 119.00 | 119.00 | 33,712,200 |
| 2026-08-06 | 103.00 | 130.00 | 103.00 | 119.00 | 119.00 | 87,861,400 |
| 2026-08-05 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 4,268,400 |
| 2026-08-04 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 454,900 |
| 2026-08-03 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,487,000 |
| 2026-07-31 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 982,600 |
| 2026-07-30 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 631,800 |
| 2026-07-29 | 103.00 | 103.00 | 97.000 | 99.000 | 99.000 | 2,349,400 |
| 2026-07-28 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,100,600 |
Page 1 of 5 · 253 trading daysOlder →
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.