PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 116.00
+1.00 (0.87%)
Sep 18, 2026, 4:03 PM WIB
IDX:OKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 1,675,400 |
| 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% | 2,330,000 |
| 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 |
| Aug 20, 2026 | 130.00 | 136.00 | 126.00 | 126.00 | 126.00 | -1.56% | 24,175,800 |
| Aug 19, 2026 | 120.00 | 143.00 | 117.00 | 128.00 | 128.00 | 8.47% | 101,077,200 |
| Aug 18, 2026 | 121.00 | 122.00 | 115.00 | 118.00 | 118.00 | 0.85% | 4,923,800 |
| Aug 14, 2026 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -0.85% | 6,286,700 |
| Aug 13, 2026 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 6,640,900 |
| Aug 12, 2026 | 117.00 | 127.00 | 116.00 | 122.00 | 122.00 | 6.09% | 22,266,200 |
| Aug 11, 2026 | 123.00 | 124.00 | 115.00 | 115.00 | 115.00 | -3.36% | 8,501,800 |
| Aug 10, 2026 | 123.00 | 129.00 | 118.00 | 119.00 | 119.00 | - | 32,583,500 |
| Aug 7, 2026 | 123.00 | 130.00 | 119.00 | 119.00 | 119.00 | - | 33,712,200 |
| Aug 6, 2026 | 103.00 | 130.00 | 103.00 | 119.00 | 119.00 | 15.53% | 87,861,400 |
| Aug 5, 2026 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1.98% | 4,268,400 |
| Aug 4, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 454,900 |
| Aug 3, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 1,487,000 |
| Jul 31, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | 982,600 |
| Jul 30, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 631,800 |
| Jul 29, 2026 | 103.00 | 103.00 | 97.00 | 99.00 | 99.00 | -3.88% | 2,349,400 |
| Jul 28, 2026 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.98% | 2,100,600 |
| Jul 27, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 1,786,100 |
| Jul 24, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 2,108,500 |
| Jul 23, 2026 | 107.00 | 109.00 | 102.00 | 103.00 | 103.00 | -2.83% | 4,184,000 |
| Jul 22, 2026 | 102.00 | 109.00 | 100.00 | 106.00 | 106.00 | 3.92% | 3,601,900 |
| Jul 21, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 2,258,400 |
| Jul 20, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,375,700 |
| Jul 17, 2026 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | - | 3,222,400 |
| Jul 16, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 493,100 |
| Jul 15, 2026 | 100.00 | 105.00 | 99.00 | 100.00 | 100.00 | -0.99% | 1,337,400 |
| Jul 14, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 772,800 |
| Jul 13, 2026 | 100.00 | 101.00 | 95.00 | 98.00 | 98.00 | -2.00% | 937,000 |
| Jul 10, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 601,200 |
| Jul 9, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 731,800 |