Price History - OKAS

Kembali ke Company
Ticker: OKAS
Company: Ancora Indonesia Resources Tbk
Date Open High Low Close Volume Value
09-Oct-2026 104.00 104.00 98.00 101.00 3,177,900 0
08-Oct-2026 106.00 107.00 101.00 104.00 1,027,500 0
07-Oct-2026 106.00 106.00 104.00 106.00 3,114,800 0
06-Oct-2026 101.00 106.00 101.00 106.00 1,265,900 0
05-Oct-2026 98.00 102.00 98.00 101.00 1,022,400 0
02-Oct-2026 98.00 100.00 96.00 98.00 1,361,900 0
01-Oct-2026 99.00 101.00 98.00 98.00 2,075,600 0
30-Sep-2026 101.00 104.00 100.00 100.00 2,984,600 0
29-Sep-2026 100.00 102.00 98.00 101.00 2,763,900 0
28-Sep-2026 107.00 107.00 99.00 100.00 3,903,700 0
25-Sep-2026 112.00 114.00 104.00 109.00 6,294,200 0
24-Sep-2026 115.00 115.00 111.00 113.00 1,789,100 0
23-Sep-2026 114.00 115.00 112.00 114.00 1,407,100 0
22-Sep-2026 115.00 116.00 112.00 113.00 3,118,400 0
21-Sep-2026 115.00 116.00 113.00 115.00 2,679,700 0
18-Sep-2026 116.00 118.00 114.00 116.00 1,720,600 0
17-Sep-2026 115.00 117.00 114.00 115.00 3,164,100 0
16-Sep-2026 118.00 119.00 115.00 116.00 1,511,500 0
15-Sep-2026 120.00 120.00 116.00 117.00 2,337,500 0
14-Sep-2026 117.00 121.00 117.00 119.00 2,352,000 0
11-Sep-2026 119.00 119.00 115.00 116.00 3,458,700 0
10-Sep-2026 122.00 122.00 117.00 118.00 4,697,600 0
09-Sep-2026 123.00 123.00 121.00 121.00 3,011,500 0
08-Sep-2026 123.00 126.00 121.00 122.00 14,206,900 0
07-Sep-2026 121.00 124.00 121.00 122.00 3,729,100 0
04-Sep-2026 122.00 125.00 121.00 121.00 5,803,300 0
03-Sep-2026 121.00 123.00 120.00 121.00 3,252,800 0
02-Sep-2026 122.00 123.00 120.00 121.00 3,408,700 0
01-Sep-2026 122.00 124.00 119.00 121.00 8,183,700 0
31-Aug-2026 122.00 123.00 119.00 121.00 3,519,800 0
28-Aug-2026 121.00 127.00 116.00 121.00 13,740,900 0
27-Aug-2026 116.00 122.00 114.00 121.00 3,253,600 0
26-Aug-2026 125.00 128.00 115.00 116.00 11,945,700 0
24-Aug-2026 125.00 129.00 121.00 125.00 9,390,200 0
21-Aug-2026 128.00 132.00 125.00 125.00 10,507,300 0
20-Aug-2026 130.00 136.00 126.00 126.00 24,175,800 0
19-Aug-2026 120.00 143.00 117.00 128.00 101,077,200 0
18-Aug-2026 121.00 122.00 115.00 118.00 4,923,800 0
14-Aug-2026 118.00 122.00 115.00 117.00 6,286,700 0
13-Aug-2026 122.00 123.00 118.00 118.00 6,640,900 0
12-Aug-2026 117.00 127.00 116.00 122.00 22,266,200 0
11-Aug-2026 123.00 124.00 115.00 115.00 8,501,800 0
10-Aug-2026 123.00 129.00 118.00 119.00 32,583,500 0
07-Aug-2026 123.00 130.00 119.00 119.00 33,712,200 0
06-Aug-2026 103.00 130.00 103.00 119.00 87,861,400 0
05-Aug-2026 101.00 107.00 101.00 103.00 4,268,400 0
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