PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 86.00
-6.00 (-6.52%)
Oct 30, 2026, 4:06 PM WIB
IDX:OKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 87.00 | 91.00 | 86.00 | 86.00 | 86.00 | -6.52% | 3,908,600 |
| Oct 29, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -6.12% | 5,169,700 |
| Oct 28, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -6.67% | 10,782,300 |
| Oct 27, 2026 | 108.00 | 111.00 | 96.00 | 105.00 | 105.00 | 19.32% | 64,111,100 |
| Oct 26, 2026 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 749,400 |
| Oct 23, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 2.30% | 976,100 |
| Oct 22, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,209,000 |
| Oct 21, 2026 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 2.38% | 1,962,900 |
| Oct 20, 2026 | 80.00 | 90.00 | 80.00 | 84.00 | 84.00 | 5.00% | 1,441,800 |
| Oct 19, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -4.76% | 2,284,000 |
| Oct 16, 2026 | 95.00 | 95.00 | 84.00 | 84.00 | 84.00 | -14.29% | 4,051,800 |
| Oct 15, 2026 | 101.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 1,897,400 |
| Oct 14, 2026 | 98.00 | 103.00 | 97.00 | 99.00 | 99.00 | 2.06% | 2,639,100 |
| Oct 13, 2026 | 99.00 | 104.00 | 96.00 | 97.00 | 97.00 | -3.00% | 12,446,400 |
| Oct 12, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,154,500 |
| Oct 9, 2026 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | -2.88% | 3,177,900 |
| Oct 8, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 1,027,500 |
| Oct 7, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 3,114,800 |
| Oct 6, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4.95% | 1,265,900 |
| Oct 5, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3.06% | 1,022,400 |
| Oct 2, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 1,361,900 |
| Oct 1, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,075,600 |
| Sep 30, 2026 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 2,946,600 |
| Sep 29, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 2,763,800 |
| Sep 28, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -8.26% | 3,903,700 |
| Sep 25, 2026 | 112.00 | 114.00 | 104.00 | 109.00 | 109.00 | -3.54% | 6,294,200 |
| Sep 24, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,789,100 |
| Sep 23, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,407,100 |
| Sep 22, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 3,118,400 |
| Sep 21, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 2,679,700 |
| Sep 18, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,720,600 |
| Sep 17, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 3,164,100 |
| Sep 16, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,511,500 |
| Sep 15, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,337,500 |
| Sep 14, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 2.59% | 2,352,000 |
| Sep 11, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 3,458,700 |
| Sep 10, 2026 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 4,697,600 |
| Sep 9, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 3,011,500 |
| Sep 8, 2026 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | - | 14,206,900 |
| Sep 7, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 3,729,100 |
| Sep 4, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | 5,803,300 |
| Sep 3, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 3,252,800 |
| Sep 2, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 3,436,100 |
| Sep 1, 2026 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | - | 8,183,700 |
| Aug 31, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 3,519,800 |
| Aug 28, 2026 | 121.00 | 127.00 | 116.00 | 121.00 | 121.00 | - | 13,740,900 |
| Aug 27, 2026 | 116.00 | 122.00 | 114.00 | 121.00 | 121.00 | 4.31% | 3,253,600 |
| Aug 26, 2026 | 125.00 | 128.00 | 115.00 | 116.00 | 116.00 | -7.20% | 11,945,700 |
| Aug 24, 2026 | 125.00 | 129.00 | 121.00 | 125.00 | 125.00 | - | 9,390,200 |
| Aug 21, 2026 | 128.00 | 132.00 | 125.00 | 125.00 | 125.00 | -0.79% | 10,507,300 |