Price History - OKAS

Kembali ke Company
Ticker: OKAS
Company: Ancora Indonesia Resources Tbk
Date Open High Low Close Volume Value
10-Aug-2022 79.00 82.00 77.00 79.00 6,773,600 0
09-Aug-2022 78.00 80.00 75.00 78.00 7,284,700 0
08-Aug-2022 82.00 83.00 78.00 78.00 9,200,000 0
05-Aug-2022 84.00 85.00 79.00 82.00 9,086,700 0
04-Aug-2022 79.00 86.00 77.00 84.00 22,542,200 0
03-Aug-2022 77.00 83.00 74.00 79.00 32,912,400 0
02-Aug-2022 68.00 81.00 67.00 79.00 91,823,300 0
01-Aug-2022 66.00 67.00 65.00 66.00 2,153,700 0
29-Jul-2022 65.00 69.00 65.00 66.00 5,147,900 0
28-Jul-2022 64.00 69.00 62.00 65.00 4,328,200 0
27-Jul-2022 65.00 66.00 61.00 64.00 4,371,500 0
26-Jul-2022 69.00 70.00 65.00 65.00 3,246,100 0
25-Jul-2022 69.00 72.00 66.00 69.00 5,446,400 0
22-Jul-2022 65.00 69.00 65.00 69.00 7,139,800 0
21-Jul-2022 63.00 67.00 62.00 65.00 5,472,100 0
20-Jul-2022 61.00 64.00 59.00 63.00 5,327,700 0
19-Jul-2022 60.00 62.00 58.00 60.00 1,235,600 0
18-Jul-2022 65.00 66.00 59.00 60.00 16,006,700 0
15-Jul-2022 58.00 60.00 58.00 60.00 10,990,500 0
14-Jul-2022 50.00 55.00 50.00 55.00 17,850,400 0
13-Jul-2022 50.00 50.00 50.00 50.00 87,700 0
12-Jul-2022 50.00 50.00 50.00 50.00 202,400 0
11-Jul-2022 50.00 50.00 50.00 50.00 458,000 0
08-Jul-2022 50.00 50.00 50.00 50.00 12,000 0
07-Jul-2022 50.00 50.00 50.00 50.00 43,300 0
06-Jul-2022 50.00 50.00 50.00 50.00 1,197,900 0
05-Jul-2022 50.00 51.00 50.00 50.00 2,237,300 0
04-Jul-2022 50.00 50.00 50.00 50.00 445,500 0
01-Jul-2022 52.00 52.00 50.00 50.00 8,750,100 0
30-Jun-2022 52.00 52.00 51.00 52.00 844,500 0
29-Jun-2022 53.00 53.00 51.00 52.00 1,083,700 0
28-Jun-2022 53.00 53.00 52.00 52.00 1,298,900 0
27-Jun-2022 54.00 54.00 52.00 53.00 750,000 0
24-Jun-2022 53.00 53.00 52.00 53.00 810,900 0
23-Jun-2022 53.00 54.00 52.00 52.00 683,000 0
22-Jun-2022 53.00 57.00 51.00 52.00 3,275,700 0
21-Jun-2022 58.00 58.00 51.00 52.00 4,759,100 0
20-Jun-2022 54.00 54.00 52.00 53.00 3,256,200 0
17-Jun-2022 54.00 54.00 52.00 52.00 1,897,400 0
16-Jun-2022 54.00 54.00 53.00 54.00 1,231,900 0
15-Jun-2022 56.00 56.00 54.00 54.00 2,661,100 0
14-Jun-2022 55.00 56.00 54.00 54.00 4,616,700 0
13-Jun-2022 55.00 57.00 54.00 55.00 8,302,500 0
10-Jun-2022 56.00 58.00 55.00 55.00 6,220,800 0
09-Jun-2022 57.00 58.00 56.00 56.00 4,344,900 0
08-Jun-2022 56.00 58.00 56.00 57.00 3,751,900 0
07-Jun-2022 57.00 58.00 56.00 57.00 6,351,200 0
06-Jun-2022 56.00 58.00 56.00 57.00 8,715,600 0
03-Jun-2022 56.00 58.00 56.00 56.00 4,036,200 0
02-Jun-2022 57.00 59.00 55.00 57.00 8,898,800 0
31-May-2022 59.00 59.00 56.00 57.00 8,432,300 0
30-May-2022 58.00 61.00 57.00 59.00 12,852,000 0
27-May-2022 56.00 68.00 54.00 58.00 124,557,800 0
25-May-2022 54.00 58.00 54.00 55.00 22,226,900 0
24-May-2022 54.00 57.00 54.00 54.00 3,915,600 0
23-May-2022 52.00 55.00 52.00 54.00 1,188,400 0
20-May-2022 55.00 56.00 54.00 54.00 2,178,000 0
19-May-2022 55.00 57.00 55.00 55.00 942,800 0
18-May-2022 56.00 58.00 55.00 56.00 2,288,100 0
17-May-2022 56.00 57.00 55.00 56.00 1,342,900 0
13-May-2022 56.00 59.00 55.00 56.00 9,012,000 0
12-May-2022 57.00 58.00 56.00 57.00 1,829,700 0
11-May-2022 57.00 59.00 57.00 57.00 2,233,500 0
10-May-2022 59.00 60.00 57.00 57.00 3,696,300 0
09-May-2022 57.00 63.00 57.00 58.00 12,938,600 0
28-Apr-2022 56.00 59.00 56.00 57.00 9,262,500 0
27-Apr-2022 56.00 60.00 55.00 56.00 14,665,900 0
26-Apr-2022 57.00 60.00 54.00 56.00 13,506,600 0
25-Apr-2022 62.00 62.00 57.00 57.00 19,844,800 0
22-Apr-2022 61.00 67.00 59.00 61.00 47,728,600 0
21-Apr-2022 61.00 62.00 58.00 59.00 6,215,900 0
20-Apr-2022 62.00 63.00 61.00 61.00 3,641,900 0
19-Apr-2022 62.00 64.00 61.00 62.00 6,063,500 0
18-Apr-2022 61.00 64.00 61.00 62.00 6,804,000 0
14-Apr-2022 61.00 64.00 60.00 61.00 11,945,100 0
13-Apr-2022 60.00 69.00 59.00 61.00 34,031,600 0
12-Apr-2022 62.00 64.00 60.00 60.00 7,999,300 0
11-Apr-2022 63.00 65.00 61.00 61.00 6,351,600 0
08-Apr-2022 62.00 64.00 62.00 63.00 8,845,500 0
07-Apr-2022 62.00 65.00 60.00 62.00 13,036,800 0
06-Apr-2022 60.00 69.00 60.00 62.00 57,710,700 0
05-Apr-2022 62.00 63.00 60.00 60.00 6,679,000 0
04-Apr-2022 58.00 64.00 58.00 62.00 23,879,300 0
01-Apr-2022 58.00 60.00 57.00 59.00 7,724,700 0
31-Mar-2022 55.00 60.00 55.00 59.00 5,334,900 0
30-Mar-2022 57.00 61.00 56.00 59.00 20,721,300 0
29-Mar-2022 55.00 58.00 54.00 57.00 33,122,900 0
28-Mar-2022 55.00 57.00 54.00 55.00 18,237,100 0
25-Mar-2022 54.00 59.00 53.00 54.00 28,757,000 0
24-Mar-2022 55.00 55.00 53.00 54.00 2,473,400 0
23-Mar-2022 54.00 56.00 53.00 54.00 12,391,300 0
22-Mar-2022 52.00 58.00 52.00 54.00 24,552,800 0
21-Mar-2022 54.00 54.00 52.00 53.00 3,625,400 0
18-Mar-2022 55.00 55.00 52.00 54.00 6,940,100 0
17-Mar-2022 55.00 55.00 54.00 54.00 3,801,200 0
16-Mar-2022 55.00 56.00 54.00 54.00 5,469,500 0
15-Mar-2022 56.00 56.00 54.00 54.00 5,378,900 0
14-Mar-2022 56.00 56.00 54.00 55.00 4,699,200 0
11-Mar-2022 56.00 57.00 54.00 55.00 7,677,600 0
10-Mar-2022 55.00 56.00 54.00 56.00 6,994,300 0