PT Ancara Logistics Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 625.00 | 650.00 | 620.00 | 645.00 | 645.00 | 264,600 |
| 2026-10-22 | 615.00 | 650.00 | 595.00 | 620.00 | 620.00 | 269,300 |
| 2026-10-21 | 625.00 | 625.00 | 585.00 | 615.00 | 615.00 | 1,424,700 |
| 2026-10-20 | 560.00 | 630.00 | 560.00 | 625.00 | 625.00 | 14,140,900 |
| 2026-10-19 | 595.00 | 685.00 | 595.00 | 600.00 | 600.00 | 2,974,800 |
| 2026-10-16 | 595.00 | 655.00 | 595.00 | 635.00 | 635.00 | 1,958,000 |
| 2026-10-15 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | 1,332,800 |
| 2026-10-14 | 725.00 | 740.00 | 705.00 | 720.00 | 720.00 | 96,900 |
| 2026-10-13 | 730.00 | 735.00 | 685.00 | 725.00 | 725.00 | 250,100 |
| 2026-10-12 | 740.00 | 795.00 | 710.00 | 745.00 | 745.00 | 1,663,700 |
| 2026-10-09 | 685.00 | 840.00 | 680.00 | 740.00 | 740.00 | 1,779,800 |
| 2026-10-08 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | 440,500 |
| 2026-10-07 | 705.00 | 705.00 | 675.00 | 690.00 | 690.00 | 357,400 |
| 2026-10-06 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | 594,000 |
| 2026-10-05 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 112,000 |
| 2026-10-02 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 297,300 |
| 2026-10-01 | 685.00 | 720.00 | 665.00 | 705.00 | 705.00 | 6,503,500 |
| 2026-09-30 | 695.00 | 710.00 | 675.00 | 680.00 | 680.00 | 143,800 |
| 2026-09-29 | 695.00 | 700.00 | 630.00 | 695.00 | 695.00 | 527,500 |
| 2026-09-28 | 680.00 | 700.00 | 585.00 | 695.00 | 695.00 | 1,538,400 |
| 2026-09-25 | 720.00 | 725.00 | 680.00 | 685.00 | 685.00 | 383,000 |
| 2026-09-24 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 138,700 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 13.0000 IDR |
| 2025-05-22 | 4.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.