Price History - OKAS

Kembali ke Company
Ticker: OKAS
Company: Ancora Indonesia Resources Tbk
Date Open High Low Close Volume Value
13-Oct-2021 81.00 83.00 79.00 79.00 4,453,900 0
12-Oct-2021 81.00 82.00 80.00 81.00 3,528,800 0
11-Oct-2021 80.00 85.00 78.00 81.00 22,576,100 0
08-Oct-2021 82.00 82.00 78.00 80.00 13,943,100 0
07-Oct-2021 80.00 85.00 77.00 81.00 38,979,400 0
06-Oct-2021 77.00 79.00 75.00 78.00 9,997,400 0
05-Oct-2021 80.00 80.00 76.00 76.00 11,326,800 0
04-Oct-2021 84.00 85.00 78.00 80.00 20,108,300 0
01-Oct-2021 86.00 86.00 81.00 82.00 13,333,800 0
30-Sep-2021 87.00 89.00 84.00 86.00 23,696,800 0
29-Sep-2021 86.00 90.00 83.00 84.00 19,162,900 0
28-Sep-2021 92.00 99.00 84.00 86.00 65,095,000 0
27-Sep-2021 88.00 93.00 85.00 90.00 32,590,200 0
24-Sep-2021 96.00 101.00 88.00 88.00 139,558,500 0
23-Sep-2021 82.00 109.00 81.00 94.00 673,191,500 0
22-Sep-2021 79.00 85.00 78.00 81.00 53,657,000 0
21-Sep-2021 80.00 81.00 78.00 79.00 8,980,500 0
20-Sep-2021 79.00 82.00 78.00 80.00 20,369,000 0
17-Sep-2021 82.00 83.00 79.00 79.00 25,091,300 0
16-Sep-2021 79.00 86.00 79.00 81.00 132,641,300 0
15-Sep-2021 83.00 87.00 78.00 79.00 42,019,200 0
14-Sep-2021 79.00 81.00 77.00 80.00 20,789,300 0
13-Sep-2021 77.00 83.00 77.00 79.00 45,090,000 0
10-Sep-2021 87.00 87.00 82.00 82.00 4,823,700 0
09-Sep-2021 94.00 98.00 88.00 88.00 41,936,200 0
08-Sep-2021 79.00 104.00 77.00 94.00 126,150,500 0
07-Sep-2021 78.00 85.00 77.00 78.00 10,097,200 0
06-Sep-2021 76.00 79.00 76.00 78.00 1,620,700 0
03-Sep-2021 81.00 83.00 76.00 76.00 7,727,700 0
02-Sep-2021 75.00 90.00 74.00 81.00 56,976,600 0
01-Sep-2021 78.00 81.00 74.00 75.00 7,551,300 0
31-Aug-2021 76.00 80.00 75.00 77.00 4,350,900 0
30-Aug-2021 76.00 83.00 75.00 76.00 9,858,200 0
27-Aug-2021 80.00 80.00 75.00 75.00 5,527,900 0
26-Aug-2021 73.00 88.00 73.00 80.00 34,483,800 0
25-Aug-2021 75.00 75.00 73.00 73.00 263,400 0
24-Aug-2021 76.00 76.00 73.00 73.00 1,181,200 0
23-Aug-2021 76.00 77.00 72.00 74.00 2,322,600 0
20-Aug-2021 74.00 78.00 73.00 76.00 4,970,300 0
19-Aug-2021 75.00 76.00 73.00 73.00 3,397,500 0
18-Aug-2021 76.00 77.00 75.00 75.00 2,685,400 0
16-Aug-2021 76.00 79.00 75.00 76.00 3,550,500 0
13-Aug-2021 76.00 76.00 74.00 76.00 81,400 0
12-Aug-2021 75.00 77.00 75.00 76.00 434,400 0
10-Aug-2021 77.00 78.00 74.00 75.00 1,127,700 0
09-Aug-2021 75.00 78.00 74.00 77.00 1,454,000 0
06-Aug-2021 78.00 80.00 74.00 76.00 4,504,200 0
05-Aug-2021 77.00 80.00 77.00 78.00 2,109,300 0
04-Aug-2021 78.00 80.00 77.00 77.00 1,062,800 0
03-Aug-2021 79.00 82.00 77.00 78.00 1,529,800 0
02-Aug-2021 79.00 81.00 77.00 78.00 926,600 0
30-Jul-2021 78.00 82.00 76.00 79.00 2,483,700 0
29-Jul-2021 80.00 80.00 77.00 78.00 1,561,900 0
28-Jul-2021 85.00 86.00 79.00 80.00 7,783,600 0
27-Jul-2021 76.00 93.00 76.00 84.00 25,983,400 0
26-Jul-2021 77.00 80.00 76.00 76.00 4,537,500 0
23-Jul-2021 77.00 77.00 76.00 76.00 743,000 0
22-Jul-2021 76.00 79.00 75.00 77.00 2,810,500 0
21-Jul-2021 77.00 78.00 75.00 76.00 672,900 0
19-Jul-2021 76.00 78.00 75.00 76.00 1,191,700 0
16-Jul-2021 78.00 79.00 75.00 76.00 2,236,000 0
15-Jul-2021 79.00 81.00 76.00 78.00 2,299,400 0
14-Jul-2021 80.00 82.00 78.00 79.00 1,818,100 0
13-Jul-2021 82.00 87.00 79.00 80.00 10,065,000 0
12-Jul-2021 82.00 83.00 81.00 82.00 1,400,900 0
09-Jul-2021 84.00 86.00 81.00 82.00 3,371,400 0
08-Jul-2021 82.00 85.00 81.00 84.00 3,579,400 0
07-Jul-2021 81.00 85.00 79.00 82.00 2,842,300 0
06-Jul-2021 84.00 86.00 80.00 81.00 2,274,100 0
05-Jul-2021 87.00 92.00 83.00 84.00 14,092,100 0
02-Jul-2021 83.00 88.00 83.00 84.00 5,842,100 0
01-Jul-2021 84.00 88.00 82.00 83.00 3,385,600 0
30-Jun-2021 79.00 88.00 76.00 84.00 7,579,800 0
29-Jun-2021 79.00 82.00 79.00 80.00 908,800 0
28-Jun-2021 84.00 87.00 79.00 79.00 4,878,200 0
25-Jun-2021 85.00 85.00 83.00 84.00 336,200 0
24-Jun-2021 86.00 87.00 85.00 85.00 955,300 0
23-Jun-2021 86.00 87.00 83.00 85.00 1,060,100 0
22-Jun-2021 86.00 86.00 82.00 85.00 659,200 0
21-Jun-2021 82.00 85.00 82.00 85.00 132,000 0