PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 111.00
-2.00 (-1.77%)
Apr 2, 2026, 4:02 PM WIB
IDX:OKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1.80% | 2,581,700 |
| Mar 31, 2026 | 106.00 | 117.00 | 106.00 | 111.00 | 111.00 | 4.72% | 10,350,500 |
| Mar 30, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,664,700 |
| Mar 27, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 1,235,200 |
| Mar 26, 2026 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | -0.93% | 2,671,900 |
| Mar 25, 2026 | 100.00 | 111.00 | 99.00 | 108.00 | 108.00 | 6.93% | 8,537,800 |
| Mar 17, 2026 | 106.00 | 106.00 | 99.00 | 101.00 | 101.00 | -2.88% | 7,047,400 |
| Mar 16, 2026 | 97.00 | 120.00 | 97.00 | 104.00 | 104.00 | 8.33% | 45,313,700 |
| Mar 13, 2026 | 112.00 | 113.00 | 96.00 | 96.00 | 96.00 | -14.29% | 4,247,100 |
| Mar 12, 2026 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 3,581,500 |
| Mar 11, 2026 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | -0.88% | 876,500 |
| Mar 10, 2026 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 2.70% | 3,729,300 |
| Mar 9, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -4.31% | 3,675,900 |
| Mar 6, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 3,727,900 |
| Mar 5, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2.59% | 1,633,100 |
| Mar 4, 2026 | 125.00 | 125.00 | 115.00 | 116.00 | 116.00 | -7.20% | 8,850,500 |
| Mar 3, 2026 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 2.46% | 4,662,600 |
| Mar 2, 2026 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | -6.87% | 9,150,000 |
| Feb 27, 2026 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | -0.76% | 4,128,200 |
| Feb 26, 2026 | 137.00 | 138.00 | 130.00 | 132.00 | 132.00 | -2.22% | 8,172,000 |
| Feb 25, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 8,308,400 |
| Feb 24, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 11,644,500 |
| Feb 23, 2026 | 135.00 | 147.00 | 134.00 | 138.00 | 138.00 | 2.22% | 45,835,800 |
| Feb 20, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 8,615,800 |
| Feb 19, 2026 | 133.00 | 143.00 | 132.00 | 138.00 | 138.00 | 3.76% | 31,770,600 |
| Feb 18, 2026 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | -2.21% | 13,687,500 |
| Feb 13, 2026 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 0.74% | 15,286,200 |
| Feb 12, 2026 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | -3.57% | 17,036,700 |
| Feb 11, 2026 | 147.00 | 150.00 | 137.00 | 140.00 | 140.00 | -4.76% | 65,031,700 |
| Feb 10, 2026 | 119.00 | 160.00 | 119.00 | 147.00 | 147.00 | 23.53% | 299,083,500 |
| Feb 9, 2026 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 3,194,600 |
| Feb 6, 2026 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | -3.28% | 5,903,900 |
| Feb 5, 2026 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 3.39% | 5,702,300 |
| Feb 4, 2026 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 5,930,700 |
| Feb 3, 2026 | 108.00 | 121.00 | 108.00 | 119.00 | 119.00 | 10.19% | 8,900,300 |
| Feb 2, 2026 | 122.00 | 124.00 | 107.00 | 108.00 | 108.00 | -11.48% | 8,987,000 |
| Jan 30, 2026 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 1.67% | 6,116,900 |
| Jan 29, 2026 | 118.00 | 122.00 | 105.00 | 120.00 | 120.00 | -2.44% | 18,022,500 |
| Jan 28, 2026 | 140.00 | 143.00 | 123.00 | 123.00 | 123.00 | -13.99% | 24,855,800 |
| Jan 27, 2026 | 149.00 | 149.00 | 140.00 | 143.00 | 143.00 | -3.38% | 16,728,100 |
| Jan 26, 2026 | 150.00 | 157.00 | 146.00 | 148.00 | 148.00 | -1.33% | 15,255,600 |
| Jan 23, 2026 | 155.00 | 160.00 | 145.00 | 150.00 | 150.00 | -2.60% | 15,543,300 |
| Jan 22, 2026 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | -3.75% | 20,844,800 |
| Jan 21, 2026 | 178.00 | 179.00 | 158.00 | 160.00 | 160.00 | -9.60% | 50,065,300 |
| Jan 20, 2026 | 153.00 | 180.00 | 151.00 | 177.00 | 177.00 | 17.22% | 289,237,300 |
| Jan 19, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4.14% | 13,160,500 |
| Jan 15, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 6,187,600 |
| Jan 14, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 6,022,300 |
| Jan 13, 2026 | 149.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.01% | 7,078,000 |
| Jan 12, 2026 | 153.00 | 153.00 | 147.00 | 149.00 | 149.00 | -0.67% | 11,072,800 |