PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia · Delayed Price · Currency is IDR 119.00
0.00 (0.00%)
Aug 7, 2026, 4:14 PM WIB
IDX:OKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |