PT Ancora Indonesia Resources Tbk(ID:OKAS)
Rp88.00-1.00 (-1.12%)
ID:OKAS
PT Ancora Indonesia Resources Tbk historical prices
Rp88.00
At close:-1.00 (-1.12%)
PT Ancora Indonesia Resources Tbk (OKAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 691,100 | 0.10 |
| Nov 10, 2026 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | +2.30% | 1,430,900 | 0.21 |
| Nov 09, 2026 | 88.00 | 92.00 | 85.00 | 88.00 | 88.00 | +1.15% | 1,285,600 | 0.18 |
| Nov 06, 2026 | 88.00 | 90.00 | 82.00 | 87.00 | 87.00 | -1.14% | 3,211,000 | 0.44 |
| Nov 05, 2026 | 82.00 | 90.00 | 82.00 | 88.00 | 88.00 | +7.32% | 2,862,000 | 0.37 |
| Nov 04, 2026 | 81.00 | 82.00 | 76.00 | 82.00 | 82.00 | +1.23% | 2,915,200 | 0.35 |
| Nov 03, 2026 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 5,373,600 | 0.56 |
| Nov 02, 2026 | 86.00 | 90.00 | 80.00 | 86.00 | 86.00 | 0.00% | 6,038,700 | 0.64 |
| Oct 30, 2026 | 87.00 | 91.00 | 86.00 | 86.00 | 86.00 | -6.52% | 3,908,600 | 0.41 |
| Oct 29, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -6.12% | 5,169,700 | 0.55 |
| Oct 28, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -6.67% | 10,782,300 | 1.17 |
| Oct 27, 2026 | 108.00 | 111.00 | 96.00 | 105.00 | 105.00 | +19.32% | 64,111,100 | 7.80 |
| Oct 26, 2026 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 749,400 | 0.09 |
| Oct 23, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | +2.30% | 976,100 | 0.12 |
| Oct 22, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | +1.16% | 1,209,000 | 0.15 |
| Oct 21, 2026 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | +2.38% | 1,962,900 | 0.24 |
| Oct 20, 2026 | 80.00 | 90.00 | 80.00 | 84.00 | 84.00 | +5.00% | 1,441,800 | 0.17 |
| Oct 19, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -4.76% | 2,284,000 | 0.27 |
| Oct 16, 2026 | 95.00 | 95.00 | 84.00 | 84.00 | 84.00 | -14.29% | 4,051,800 | 0.49 |
| Oct 15, 2026 | 101.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 1,897,400 | 0.23 |
| Oct 14, 2026 | 98.00 | 103.00 | 97.00 | 99.00 | 99.00 | +2.06% | 2,639,100 | 0.32 |
| Oct 13, 2026 | 99.00 | 104.00 | 96.00 | 97.00 | 97.00 | -3.00% | 12,446,400 | 1.53 |
| Oct 12, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,154,500 | 0.14 |
| Oct 09, 2026 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | -2.88% | 3,177,900 | 0.39 |
| Oct 08, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 1,027,500 | 0.13 |
| Oct 07, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.00% | 3,114,800 | 0.39 |
| Oct 06, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | +4.95% | 1,265,900 | 0.16 |
| Oct 05, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | +3.06% | 1,022,400 | 0.13 |
| Oct 02, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 0.00% | 1,361,900 | 0.17 |
| Oct 01, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,075,600 | 0.26 |
| Sep 30, 2026 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 2,984,600 | 0.38 |
| Sep 29, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | +1.00% | 2,763,900 | 0.35 |
| Sep 28, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -8.26% | 3,903,700 | 0.49 |
| Sep 25, 2026 | 112.00 | 114.00 | 104.00 | 109.00 | 109.00 | -3.54% | 6,294,200 | 0.81 |
| Sep 24, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,789,100 | 0.23 |
| Sep 23, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | +0.88% | 1,407,100 | 0.18 |
| Sep 22, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 3,118,400 | 0.40 |
| Sep 21, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 2,679,700 | 0.35 |
| Sep 18, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | +0.87% | 1,720,600 | 0.22 |
| Sep 17, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 3,164,100 | 0.41 |
| Sep 16, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,511,500 | 0.20 |
| Sep 15, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,337,500 | 0.30 |
| Sep 14, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | +2.59% | 2,352,000 | 0.30 |
| Sep 11, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 3,458,700 | 0.45 |
| Sep 10, 2026 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 4,697,600 | 0.61 |
| Sep 09, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 3,011,500 | 0.39 |
| Sep 08, 2026 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 0.00% | 14,206,900 | 1.89 |
| Sep 07, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | +0.83% | 3,729,100 | 0.50 |
| Sep 04, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 0.00% | 5,803,300 | 0.78 |
| Sep 03, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.00% | 3,252,800 | 0.44 |
