PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 121.00
0.00 (0.00%)
Aug 28, 2026, 4:10 PM WIB
IDX:OKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 751,600 |
| Jul 7, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 732,200 |
| Jul 6, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 486,000 |
| Jul 3, 2026 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 3.09% | 316,200 |
| Jul 2, 2026 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | - | 682,100 |
| Jul 1, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 1,852,700 |
| Jun 30, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 783,100 |
| Jun 29, 2026 | 105.00 | 107.00 | 99.00 | 100.00 | 100.00 | -1.96% | 802,100 |
| Jun 26, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | - | 1,921,800 |
| Jun 25, 2026 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | 2.00% | 291,800 |
| Jun 24, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 383,700 |
| Jun 23, 2026 | 99.00 | 104.00 | 97.00 | 101.00 | 101.00 | 2.02% | 1,019,900 |
| Jun 22, 2026 | 105.00 | 107.00 | 96.00 | 99.00 | 99.00 | -5.71% | 2,686,800 |
| Jun 19, 2026 | 106.00 | 110.00 | 105.00 | 105.00 | 105.00 | -0.94% | 2,287,100 |
| Jun 18, 2026 | 112.00 | 113.00 | 104.00 | 106.00 | 106.00 | -3.64% | 1,220,900 |
| Jun 17, 2026 | 103.00 | 119.00 | 103.00 | 110.00 | 110.00 | 6.80% | 7,904,700 |