PT Ancora Indonesia Resources Tbk OKAS
IDX · Indonesia · Non-Energy Minerals
IDR 98.00-2.00 (-2.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 98.00 | -2.00% | IDR 99.00 | IDR 101.00 | IDR 98.00 | 2.08M |
| 2026-09-30 | IDR 100.00 | -0.99% | IDR 101.00 | IDR 104.00 | IDR 100.00 | 2.98M |
| 2026-09-29 | IDR 101.00 | +1.00% | IDR 100.00 | IDR 102.00 | IDR 98.00 | 2.76M |
| 2026-09-28 | IDR 100.00 | -8.26% | IDR 107.00 | IDR 107.00 | IDR 99.00 |
| 3.90M |
| 2026-09-25 | IDR 109.00 | -3.54% | IDR 112.00 | IDR 114.00 | IDR 104.00 | 6.29M |
| 2026-09-24 | IDR 113.00 | -0.88% | IDR 115.00 | IDR 115.00 | IDR 111.00 | 1.79M |
| 2026-09-23 | IDR 114.00 | +0.88% | IDR 114.00 | IDR 115.00 | IDR 112.00 | 1.41M |
| 2026-09-22 | IDR 113.00 | -1.74% | IDR 115.00 | IDR 116.00 | IDR 112.00 | 3.12M |
| 2026-09-21 | IDR 115.00 | -0.86% | IDR 115.00 | IDR 116.00 | IDR 113.00 | 2.68M |
| 2026-09-18 | IDR 116.00 | +0.87% | IDR 116.00 | IDR 118.00 | IDR 114.00 | 1.72M |
| 2026-09-17 | IDR 115.00 | -0.86% | IDR 115.00 | IDR 117.00 | IDR 114.00 | 3.16M |
| 2026-09-16 | IDR 116.00 | -0.85% | IDR 118.00 | IDR 119.00 | IDR 115.00 | 1.51M |
| 2026-09-15 | IDR 117.00 | -1.68% | IDR 120.00 | IDR 120.00 | IDR 116.00 | 2.34M |
| 2026-09-14 | IDR 119.00 | +2.59% | IDR 117.00 | IDR 121.00 | IDR 117.00 | 2.35M |
| 2026-09-11 | IDR 116.00 | -1.69% | IDR 119.00 | IDR 119.00 | IDR 115.00 | 3.46M |
| 2026-09-10 | IDR 118.00 | -2.48% | IDR 122.00 | IDR 122.00 | IDR 117.00 | 4.70M |
| 2026-09-09 | IDR 121.00 | -0.82% | IDR 123.00 | IDR 123.00 | IDR 121.00 | 3.01M |
| 2026-09-08 | IDR 122.00 | 0.00% | IDR 123.00 | IDR 126.00 | IDR 121.00 | 14.21M |
| 2026-09-07 | IDR 122.00 | +0.83% | IDR 121.00 | IDR 124.00 | IDR 121.00 | 3.73M |
| 2026-09-04 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 125.00 | IDR 121.00 | 5.80M |
| 2026-09-03 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 123.00 | IDR 120.00 | 3.25M |
| 2026-09-02 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 123.00 | IDR 120.00 | 3.41M |
| 2026-09-01 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 124.00 | IDR 119.00 | 8.18M |
| 2026-08-31 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 123.00 | IDR 119.00 | 3.52M |
| 2026-08-28 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 127.00 | IDR 116.00 | 13.74M |
| 2026-08-27 | IDR 121.00 | +4.31% | IDR 116.00 | IDR 122.00 | IDR 114.00 | 3.25M |
| 2026-08-26 | IDR 116.00 | -7.20% | IDR 125.00 | IDR 128.00 | IDR 115.00 | 11.95M |
| 2026-08-24 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 129.00 | IDR 121.00 | 9.39M |
| 2026-08-21 | IDR 125.00 | -0.79% | IDR 128.00 | IDR 132.00 | IDR 125.00 | 10.51M |
| 2026-08-20 | IDR 126.00 | -1.56% | IDR 130.00 | IDR 136.00 | IDR 126.00 | 24.18M |
| 2026-08-19 | IDR 128.00 | +8.47% | IDR 120.00 | IDR 143.00 | IDR 117.00 | 101.08M |
| 2026-08-18 | IDR 118.00 | +0.85% | IDR 121.00 | IDR 122.00 | IDR 115.00 | 4.92M |
| 2026-08-14 | IDR 117.00 | -0.85% | IDR 118.00 | IDR 122.00 | IDR 115.00 | 6.29M |
| 2026-08-13 | IDR 118.00 | -3.28% | IDR 122.00 | IDR 123.00 | IDR 118.00 | 6.64M |
| 2026-08-12 | IDR 122.00 | +6.09% | IDR 117.00 | IDR 127.00 | IDR 116.00 | 22.27M |
| 2026-08-11 | IDR 115.00 | -3.36% | IDR 123.00 | IDR 124.00 | IDR 115.00 | 8.50M |
| 2026-08-10 | IDR 119.00 | 0.00% | IDR 123.00 | IDR 129.00 | IDR 118.00 | 32.58M |
| 2026-08-07 | IDR 119.00 | 0.00% | IDR 123.00 | IDR 130.00 | IDR 119.00 | 33.71M |
| 2026-08-06 | IDR 119.00 | +15.53% | IDR 103.00 | IDR 130.00 | IDR 103.00 | 87.86M |
| 2026-08-05 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 107.00 | IDR 101.00 | 4.27M |
| 2026-08-04 | IDR 101.00 | 0.00% | IDR 100.00 | IDR 102.00 | IDR 99.00 | 454.90K |
| 2026-08-03 | IDR 101.00 | -0.98% | IDR 102.00 | IDR 102.00 | IDR 99.00 | 1.49M |
| 2026-07-31 | IDR 102.00 | +2.00% | IDR 100.00 | IDR 102.00 | IDR 99.00 | 982.60K |
| 2026-07-30 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 102.00 | IDR 98.00 | 631.80K |
| 2026-07-29 | IDR 99.00 | -3.88% | IDR 103.00 | IDR 103.00 | IDR 97.00 | 2.35M |
| 2026-07-28 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 105.00 | IDR 101.00 | 2.10M |
| 2026-07-27 | IDR 101.00 | 0.00% | IDR 102.00 | IDR 102.00 | IDR 99.00 | 1.79M |
| 2026-07-24 | IDR 101.00 | -1.94% | IDR 105.00 | IDR 105.00 | IDR 100.00 | 2.11M |
| 2026-07-23 | IDR 103.00 | -2.83% | IDR 107.00 | IDR 109.00 | IDR 102.00 | 4.18M |
| 2026-07-22 | IDR 106.00 | +3.92% | IDR 102.00 | IDR 109.00 | IDR 100.00 | 3.60M |
| 2026-07-21 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 103.00 | IDR 100.00 | 2.26M |
| 2026-07-20 | IDR 102.00 | +2.00% | IDR 100.00 | IDR 103.00 | IDR 100.00 | 1.38M |
| 2026-07-17 | IDR 100.00 | 0.00% | IDR 101.00 | IDR 105.00 | IDR 100.00 | 3.22M |
| 2026-07-16 | IDR 100.00 | 0.00% | IDR 101.00 | IDR 103.00 | IDR 100.00 | 493.10K |
| 2026-07-15 | IDR 100.00 | -0.99% | IDR 100.00 | IDR 105.00 | IDR 99.00 | 1.34M |
| 2026-07-14 | IDR 101.00 | +3.06% | IDR 98.00 | IDR 101.00 | IDR 98.00 | 772.80K |
| 2026-07-13 | IDR 98.00 | -2.00% | IDR 100.00 | IDR 101.00 | IDR 95.00 | 937.00K |
| 2026-07-10 | IDR 100.00 | 0.00% | IDR 100.00 | IDR 101.00 | IDR 99.00 | 601.20K |
| 2026-07-09 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 102.00 | IDR 98.00 | 731.80K |
| 2026-07-08 | IDR 99.00 | -1.00% | IDR 100.00 | IDR 101.00 | IDR 99.00 | 751.60K |
| 2026-07-07 | IDR 100.00 | 0.00% | IDR 100.00 | IDR 101.00 | IDR 98.00 | 732.20K |
| 2026-07-06 | IDR 100.00 | 0.00% | IDR 98.00 | IDR 100.00 | IDR 98.00 | 486.00K |
| 2026-07-03 | IDR 100.00 | +3.09% | IDR 97.00 | IDR 101.00 | IDR 97.00 | 316.20K |
| 2026-07-02 | IDR 97.00 | 0.00% | IDR 98.00 | IDR 101.00 | IDR 97.00 | 682.10K |
| 2026-07-01 | IDR 97.00 | 0.00% | IDR 98.00 | IDR 98.00 | IDR 97.00 | 1.85M |
| 2026-06-30 | IDR 97.00 | -3.00% | IDR 100.00 | IDR 100.00 | IDR 95.00 | 783.10K |
| 2026-06-29 | IDR 100.00 | -1.96% | IDR 105.00 | IDR 107.00 | IDR 99.00 | 802.10K |
| 2026-06-26 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 103.00 | IDR 99.00 | 1.92M |
| 2026-06-25 | IDR 102.00 | +2.00% | IDR 100.00 | IDR 105.00 | IDR 99.00 | 291.80K |
| 2026-06-24 | IDR 100.00 | -0.99% | IDR 101.00 | IDR 102.00 | IDR 98.00 | 383.70K |
| 2026-06-23 | IDR 101.00 | +2.02% | IDR 99.00 | IDR 104.00 | IDR 97.00 | 1.02M |
| 2026-06-22 | IDR 99.00 | -5.71% | IDR 105.00 | IDR 107.00 | IDR 96.00 | 2.69M |
| 2026-06-19 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 110.00 | IDR 105.00 | 2.29M |
| 2026-06-18 | IDR 106.00 | -3.64% | IDR 112.00 | IDR 113.00 | IDR 104.00 | 1.22M |
| 2026-06-17 | IDR 110.00 | +6.80% | IDR 103.00 | IDR 119.00 | IDR 103.00 | 7.90M |
| 2026-06-15 | IDR 103.00 | +8.42% | IDR 96.00 | IDR 111.00 | IDR 95.00 | 5.71M |
| 2026-06-12 | IDR 95.00 | +5.56% | IDR 90.00 | IDR 97.00 | IDR 90.00 | 2.63M |
| 2026-06-11 | IDR 90.00 | 0.00% | IDR 91.00 | IDR 92.00 | IDR 86.00 | 651.40K |
| 2026-06-10 | IDR 90.00 | +1.12% | IDR 90.00 | IDR 94.00 | IDR 87.00 | 2.57M |
| 2026-06-09 | IDR 89.00 | +12.66% | IDR 79.00 | IDR 90.00 | IDR 78.00 | 2.19M |
| 2026-06-08 | IDR 79.00 | -4.82% | IDR 85.00 | IDR 85.00 | IDR 79.00 | 2.59M |
| 2026-06-05 | IDR 83.00 | -7.78% | IDR 92.00 | IDR 92.00 | IDR 81.00 | 2.38M |
| 2026-06-04 | IDR 90.00 | -10.00% | IDR 100.00 | IDR 100.00 | IDR 89.00 | 4.12M |
| 2026-06-03 | IDR 100.00 | -3.85% | IDR 104.00 | IDR 104.00 | IDR 98.00 | 3.70M |
| 2026-06-02 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 106.00 | IDR 100.00 | 3.43M |
| 2026-05-29 | IDR 104.00 | -1.89% | IDR 105.00 | IDR 105.00 | IDR 100.00 | 850.60K |
| 2026-05-28 | IDR 106.00 | 0.00% | IDR 106.00 | IDR 106.00 | IDR 106.00 | 0 |
| 2026-05-27 | IDR 106.00 | 0.00% | IDR 106.00 | IDR 106.00 | IDR 106.00 | 0 |
| 2026-05-26 | IDR 106.00 | 0.00% | IDR 104.00 | IDR 106.00 | IDR 103.00 | 446.40K |
| 2026-05-25 | IDR 106.00 | +6.00% | IDR 100.00 | IDR 106.00 | IDR 100.00 | 2.56M |