PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 100.00
0.00 (0.00%)
Jul 17, 2026, 4:00 PM WIB
IDX:OKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 96.00 | 111.00 | 95.00 | 103.00 | 103.00 | 8.42% | 5,708,100 |
| Jun 12, 2026 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 5.56% | 2,631,100 |
| Jun 11, 2026 | 91.00 | 92.00 | 86.00 | 90.00 | 90.00 | - | 651,400 |
| Jun 10, 2026 | 90.00 | 94.00 | 87.00 | 90.00 | 90.00 | 1.12% | 2,565,500 |
| Jun 9, 2026 | 79.00 | 90.00 | 78.00 | 89.00 | 89.00 | 12.66% | 2,188,700 |
| Jun 8, 2026 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | -4.82% | 2,591,600 |
| Jun 5, 2026 | 92.00 | 92.00 | 81.00 | 83.00 | 83.00 | -7.78% | 2,383,800 |
| Jun 4, 2026 | 100.00 | 100.00 | 89.00 | 90.00 | 90.00 | -10.00% | 4,122,900 |
| Jun 3, 2026 | 104.00 | 104.00 | 98.00 | 100.00 | 100.00 | -3.85% | 3,698,700 |
| Jun 2, 2026 | 104.00 | 106.00 | 100.00 | 104.00 | 104.00 | - | 3,431,800 |
| May 29, 2026 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | -1.89% | 850,600 |
| May 26, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 446,400 |
| May 25, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 6.00% | 2,556,900 |
| May 22, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 3,501,100 |
| May 21, 2026 | 108.00 | 108.00 | 99.00 | 99.00 | 99.00 | -8.33% | 4,057,600 |
| May 20, 2026 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 657,300 |
| May 19, 2026 | 114.00 | 118.00 | 106.00 | 107.00 | 107.00 | -6.14% | 7,182,800 |
| May 18, 2026 | 118.00 | 119.00 | 112.00 | 114.00 | 114.00 | -3.39% | 2,466,600 |
| 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% | 1,733,800 |
| 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 |