PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 118.00
-2.00 (-1.67%)
May 13, 2026, 4:07 PM WIB
IDX:OKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 1,240,700 |
| May 12, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -1.64% | 1,732,300 |
| May 11, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 3,138,800 |
| May 8, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 3,235,500 |
| May 7, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -2.36% | 2,656,100 |
| May 6, 2026 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 5,395,600 |
| May 5, 2026 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 3,638,200 |
| May 4, 2026 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 950,000 |
| Apr 30, 2026 | 128.00 | 128.00 | 116.00 | 121.00 | 121.00 | -4.72% | 6,462,700 |
| Apr 29, 2026 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 2,847,700 |
| Apr 28, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 3,564,500 |
| Apr 27, 2026 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 1,403,700 |
| Apr 24, 2026 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | -3.88% | 2,682,500 |
| Apr 23, 2026 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 0.78% | 6,997,500 |
| Apr 22, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 6,849,600 |
| Apr 21, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 2,957,300 |
| Apr 20, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 3,566,400 |
| Apr 17, 2026 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | - | 3,535,500 |
| Apr 16, 2026 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 2.46% | 18,478,800 |
| Apr 15, 2026 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.67% | 7,103,500 |
| Apr 14, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 2,999,200 |
| Apr 13, 2026 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 0.86% | 4,260,900 |
| Apr 10, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 2,856,100 |
| Apr 9, 2026 | 112.00 | 122.00 | 112.00 | 115.00 | 115.00 | 2.68% | 8,629,000 |
| Apr 8, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1.82% | 1,624,400 |
| Apr 7, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 1,794,700 |
| Apr 6, 2026 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | -0.90% | 1,526,300 |
| Apr 2, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 2,283,000 |
| 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 |