Price History - OKAS

Kembali ke Company
Ticker: OKAS
Company: Ancora Indonesia Resources Tbk
Date Open High Low Close Volume Value
04-Aug-2026 100.00 102.00 99.00 101.00 454,900 0
03-Aug-2026 102.00 102.00 99.00 101.00 1,487,000 0
31-Jul-2026 100.00 102.00 99.00 102.00 982,600 0
30-Jul-2026 99.00 102.00 98.00 100.00 631,800 0
29-Jul-2026 103.00 103.00 97.00 99.00 2,349,400 0
28-Jul-2026 101.00 105.00 101.00 103.00 2,100,600 0
27-Jul-2026 102.00 102.00 99.00 101.00 1,786,100 0
24-Jul-2026 105.00 105.00 100.00 101.00 2,108,500 0
23-Jul-2026 107.00 109.00 102.00 103.00 4,184,000 0
22-Jul-2026 102.00 109.00 100.00 106.00 3,601,900 0
21-Jul-2026 102.00 103.00 100.00 102.00 2,258,400 0
20-Jul-2026 100.00 103.00 100.00 102.00 1,375,700 0
17-Jul-2026 101.00 105.00 100.00 100.00 3,222,400 0
16-Jul-2026 101.00 103.00 100.00 100.00 493,100 0
15-Jul-2026 100.00 105.00 99.00 100.00 1,337,400 0
14-Jul-2026 98.00 101.00 98.00 101.00 772,800 0
13-Jul-2026 100.00 101.00 95.00 98.00 937,000 0
10-Jul-2026 100.00 101.00 99.00 100.00 601,200 0
09-Jul-2026 99.00 102.00 98.00 100.00 731,800 0
08-Jul-2026 100.00 101.00 99.00 99.00 751,600 0
07-Jul-2026 100.00 101.00 98.00 100.00 732,200 0
06-Jul-2026 98.00 100.00 98.00 100.00 486,000 0
03-Jul-2026 97.00 101.00 97.00 100.00 316,200 0
02-Jul-2026 98.00 101.00 97.00 97.00 682,100 0
01-Jul-2026 98.00 98.00 97.00 97.00 1,852,700 0
30-Jun-2026 100.00 100.00 95.00 97.00 783,100 0
29-Jun-2026 105.00 107.00 99.00 100.00 802,100 0
26-Jun-2026 102.00 103.00 99.00 102.00 1,921,800 0
25-Jun-2026 100.00 105.00 99.00 102.00 291,800 0
24-Jun-2026 101.00 102.00 98.00 100.00 383,700 0
23-Jun-2026 99.00 104.00 97.00 101.00 1,019,900 0
22-Jun-2026 105.00 107.00 96.00 99.00 2,686,800 0
19-Jun-2026 106.00 110.00 105.00 105.00 2,287,100 0
18-Jun-2026 112.00 113.00 104.00 106.00 1,220,900 0
17-Jun-2026 103.00 119.00 103.00 110.00 7,904,700 0
15-Jun-2026 96.00 111.00 95.00 103.00 5,708,100 0
12-Jun-2026 90.00 97.00 90.00 95.00 2,631,100 0
11-Jun-2026 91.00 92.00 86.00 90.00 651,400 0
10-Jun-2026 90.00 94.00 87.00 90.00 2,565,500 0
09-Jun-2026 79.00 90.00 78.00 89.00 2,188,700 0
08-Jun-2026 85.00 85.00 79.00 79.00 2,591,600 0
05-Jun-2026 92.00 92.00 81.00 83.00 2,383,800 0
04-Jun-2026 100.00 100.00 89.00 90.00 4,122,900 0
03-Jun-2026 104.00 104.00 98.00 100.00 3,698,700 0
02-Jun-2026 104.00 106.00 100.00 104.00 3,431,800 0
29-May-2026 105.00 105.00 100.00 104.00 850,600 0
28-May-2026 106.00 106.00 106.00 106.00 0 0
27-May-2026 106.00 106.00 106.00 106.00 0 0
26-May-2026 104.00 106.00 103.00 106.00 446,400 0
25-May-2026 100.00 106.00 100.00 106.00 2,556,900 0
22-May-2026 101.00 103.00 98.00 100.00 3,501,100 0
21-May-2026 108.00 108.00 99.00 99.00 4,057,600 0
20-May-2026 107.00 110.00 106.00 108.00 657,300 0
19-May-2026 114.00 118.00 106.00 107.00 7,182,800 0
18-May-2026 118.00 119.00 112.00 114.00 2,466,600 0
15-May-2026 118.00 118.00 118.00 118.00 0 0
14-May-2026 118.00 118.00 118.00 118.00 0 0
13-May-2026 119.00 120.00 116.00 118.00 1,240,700 0
12-May-2026 122.00 122.00 118.00 120.00 1,733,800 0
11-May-2026 124.00 125.00 120.00 122.00 3,138,800 0
08-May-2026 124.00 125.00 122.00 123.00 3,235,500 0
07-May-2026 127.00 127.00 122.00 124.00 2,656,100 0
06-May-2026 125.00 130.00 125.00 127.00 5,395,600 0
05-May-2026 124.00 126.00 122.00 125.00 3,638,200 0
04-May-2026 121.00 124.00 120.00 124.00 950,000 0
30-Apr-2026 128.00 128.00 116.00 121.00 6,462,700 0
29-Apr-2026 126.00 128.00 124.00 127.00 2,847,700 0
28-Apr-2026 124.00 126.00 122.00 126.00 3,564,500 0
27-Apr-2026 124.00 126.00 121.00 125.00 1,403,700 0
24-Apr-2026 130.00 130.00 121.00 124.00 2,682,500 0
23-Apr-2026 128.00 132.00 128.00 129.00 6,997,500 0
22-Apr-2026 127.00 130.00 126.00 128.00 6,849,600 0
21-Apr-2026 127.00 130.00 126.00 127.00 2,957,300 0
20-Apr-2026 125.00 128.00 124.00 127.00 3,566,400 0
17-Apr-2026 129.00 129.00 121.00 125.00 3,535,500 0
16-Apr-2026 122.00 132.00 121.00 125.00 18,478,800 0
15-Apr-2026 121.00 122.00 118.00 122.00 7,103,500 0
14-Apr-2026 118.00 120.00 117.00 120.00 2,999,200 0
13-Apr-2026 117.00 119.00 114.00 117.00 4,260,900 0
10-Apr-2026 116.00 118.00 115.00 116.00 2,856,100 0
09-Apr-2026 112.00 122.00 112.00 115.00 8,629,000 0
08-Apr-2026 112.00 114.00 110.00 112.00 1,624,400 0
07-Apr-2026 109.00 112.00 108.00 110.00 1,744,700 0
06-Apr-2026 110.00 111.00 106.00 110.00 1,526,300 0
02-Apr-2026 113.00 114.00 109.00 111.00 2,283,000 0
01-Apr-2026 111.00 116.00 110.00 113.00 2,581,700 0
31-Mar-2026 106.00 117.00 106.00 111.00 10,350,500 0
30-Mar-2026 107.00 108.00 104.00 106.00 1,664,700 0
27-Mar-2026 109.00 109.00 105.00 107.00 1,235,200 0
26-Mar-2026 110.00 112.00 106.00 107.00 2,671,900 0
25-Mar-2026 100.00 111.00 99.00 108.00 8,537,800 0
17-Mar-2026 106.00 106.00 99.00 101.00 7,047,400 0
16-Mar-2026 97.00 120.00 97.00 104.00 45,313,700 0
13-Mar-2026 112.00 113.00 96.00 96.00 4,247,100 0
12-Mar-2026 114.00 116.00 112.00 112.00 3,581,500 0
11-Mar-2026 115.00 118.00 113.00 113.00 851,500 0
10-Mar-2026 112.00 121.00 112.00 114.00 3,729,300 0
09-Mar-2026 114.00 115.00 110.00 111.00 3,675,900 0
06-Mar-2026 120.00 120.00 116.00 116.00 3,727,900 0
05-Mar-2026 120.00 122.00 118.00 119.00 1,633,100 0