PT Ancora Indonesia Resources Tbk (IDX:OKAS)
Indonesia
· Delayed Price · Currency is IDR 116.00
-3.00 (-2.52%)
At close: Mar 6, 2026
IDX:OKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 3,727,900 |
| Mar 5, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2.59% | 1,633,100 |
| Mar 4, 2026 | 125.00 | 125.00 | 115.00 | 116.00 | 116.00 | -7.20% | 8,850,500 |
| Mar 3, 2026 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 2.46% | 4,662,600 |
| Mar 2, 2026 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | -6.87% | 9,150,000 |
| Feb 27, 2026 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | -0.76% | 4,128,200 |
| Feb 26, 2026 | 137.00 | 138.00 | 130.00 | 132.00 | 132.00 | -2.22% | 8,172,000 |
| Feb 25, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 8,308,400 |
| Feb 24, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 11,644,500 |
| Feb 23, 2026 | 135.00 | 147.00 | 134.00 | 138.00 | 138.00 | 2.22% | 45,835,800 |
| Feb 20, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 8,615,800 |
| Feb 19, 2026 | 133.00 | 143.00 | 132.00 | 138.00 | 138.00 | 3.76% | 31,770,600 |
| Feb 18, 2026 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | -2.21% | 13,687,500 |
| Feb 13, 2026 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 0.74% | 15,286,200 |
| Feb 12, 2026 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | -3.57% | 17,036,700 |
| Feb 11, 2026 | 147.00 | 150.00 | 137.00 | 140.00 | 140.00 | -4.76% | 65,031,700 |
| Feb 10, 2026 | 119.00 | 160.00 | 119.00 | 147.00 | 147.00 | 23.53% | 299,083,500 |
| Feb 9, 2026 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 3,194,600 |
| Feb 6, 2026 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | -3.28% | 5,903,900 |
| Feb 5, 2026 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 3.39% | 5,702,300 |
| Feb 4, 2026 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 5,930,700 |
| Feb 3, 2026 | 108.00 | 121.00 | 108.00 | 119.00 | 119.00 | 10.19% | 8,900,300 |
| Feb 2, 2026 | 122.00 | 124.00 | 107.00 | 108.00 | 108.00 | -11.48% | 8,987,000 |
| Jan 30, 2026 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 1.67% | 6,116,900 |
| Jan 29, 2026 | 118.00 | 122.00 | 105.00 | 120.00 | 120.00 | -2.44% | 18,022,500 |
| Jan 28, 2026 | 140.00 | 143.00 | 123.00 | 123.00 | 123.00 | -13.99% | 24,855,800 |
| Jan 27, 2026 | 149.00 | 149.00 | 140.00 | 143.00 | 143.00 | -3.38% | 16,728,100 |
| Jan 26, 2026 | 150.00 | 157.00 | 146.00 | 148.00 | 148.00 | -1.33% | 15,255,600 |
| Jan 23, 2026 | 155.00 | 160.00 | 145.00 | 150.00 | 150.00 | -2.60% | 15,543,300 |
| Jan 22, 2026 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | -3.75% | 20,844,800 |
| Jan 21, 2026 | 178.00 | 179.00 | 158.00 | 160.00 | 160.00 | -9.60% | 50,065,300 |
| Jan 20, 2026 | 153.00 | 180.00 | 151.00 | 177.00 | 177.00 | 17.22% | 289,237,300 |
| Jan 19, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4.14% | 13,160,500 |
| Jan 15, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 6,187,600 |
| Jan 14, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 6,022,300 |
| Jan 13, 2026 | 149.00 | 151.00 | 145.00 | 146.00 | 146.00 | -2.01% | 7,078,000 |
| Jan 12, 2026 | 153.00 | 153.00 | 147.00 | 149.00 | 149.00 | -0.67% | 11,072,800 |
| Jan 9, 2026 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | -0.66% | 7,012,300 |
| Jan 8, 2026 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 6,975,400 |
| Jan 7, 2026 | 149.00 | 154.00 | 147.00 | 153.00 | 153.00 | 3.38% | 8,397,800 |
| Jan 6, 2026 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | -0.67% | 10,036,700 |
| Jan 5, 2026 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 8,382,500 |
| Jan 2, 2026 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 3.45% | 10,456,100 |
| Dec 30, 2025 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -5.23% | 13,652,400 |
| Dec 29, 2025 | 154.00 | 158.00 | 150.00 | 153.00 | 153.00 | -0.65% | 12,167,600 |
| Dec 24, 2025 | 163.00 | 163.00 | 154.00 | 154.00 | 154.00 | -4.35% | 13,492,100 |
| Dec 23, 2025 | 168.00 | 169.00 | 159.00 | 161.00 | 161.00 | -3.01% | 20,511,500 |
| Dec 22, 2025 | 158.00 | 172.00 | 157.00 | 166.00 | 166.00 | 6.41% | 71,159,800 |
| Dec 19, 2025 | 164.00 | 166.00 | 156.00 | 156.00 | 156.00 | -4.29% | 21,399,000 |
| Dec 18, 2025 | 153.00 | 164.00 | 150.00 | 163.00 | 163.00 | 6.54% | 42,064,200 |
| Dec 17, 2025 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | - | 5,161,100 |
| Dec 16, 2025 | 159.00 | 160.00 | 150.00 | 153.00 | 153.00 | -3.16% | 14,095,000 |
| Dec 15, 2025 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.86% | 16,157,300 |
| Dec 12, 2025 | 152.00 | 166.00 | 148.00 | 161.00 | 161.00 | 5.23% | 55,243,500 |
| Dec 11, 2025 | 161.00 | 163.00 | 150.00 | 153.00 | 153.00 | -4.97% | 22,139,000 |
| Dec 10, 2025 | 172.00 | 172.00 | 158.00 | 161.00 | 161.00 | -6.40% | 85,198,200 |
| Dec 9, 2025 | 148.00 | 183.00 | 148.00 | 172.00 | 172.00 | 17.01% | 298,189,700 |
| Dec 8, 2025 | 145.00 | 152.00 | 144.00 | 147.00 | 147.00 | 1.38% | 22,103,100 |
| Dec 5, 2025 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1.40% | 6,060,600 |
| Dec 4, 2025 | 143.00 | 148.00 | 142.00 | 143.00 | 143.00 | - | 9,115,200 |
| Dec 3, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | - | 4,796,700 |
| Dec 2, 2025 | 142.00 | 146.00 | 140.00 | 143.00 | 143.00 | 1.42% | 5,261,600 |
| Dec 1, 2025 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 4,932,100 |
| Nov 28, 2025 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 2,752,800 |
| Nov 27, 2025 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 0.70% | 4,398,800 |
| Nov 26, 2025 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 3,305,000 |
| Nov 25, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 3,650,500 |
| Nov 24, 2025 | 142.00 | 149.00 | 141.00 | 144.00 | 144.00 | 1.41% | 8,779,700 |
| Nov 21, 2025 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 4,016,600 |
| Nov 20, 2025 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.04% | 7,920,600 |
| Nov 19, 2025 | 140.00 | 156.00 | 139.00 | 147.00 | 147.00 | 5.76% | 47,632,900 |
| Nov 18, 2025 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | - | 4,943,300 |
| Nov 17, 2025 | 143.00 | 143.00 | 131.00 | 139.00 | 139.00 | -2.11% | 11,519,600 |
| Nov 14, 2025 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | -0.70% | 5,994,600 |
| Nov 13, 2025 | 143.00 | 146.00 | 142.00 | 143.00 | 143.00 | 0.70% | 3,815,900 |
| Nov 12, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 4,480,100 |
| Nov 11, 2025 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 7,342,900 |
| Nov 10, 2025 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 10,347,000 |
| Nov 7, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 4,202,900 |
| Nov 6, 2025 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 4,036,300 |
| Nov 5, 2025 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 0.70% | 4,153,100 |
| Nov 4, 2025 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | -2.74% | 3,256,800 |
| Nov 3, 2025 | 142.00 | 148.00 | 141.00 | 146.00 | 146.00 | 2.82% | 10,560,000 |
| Oct 31, 2025 | 142.00 | 149.00 | 141.00 | 142.00 | 142.00 | - | 7,859,400 |
| Oct 30, 2025 | 154.00 | 154.00 | 141.00 | 142.00 | 142.00 | -7.19% | 30,635,400 |
| Oct 29, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 5,589,800 |
| Oct 28, 2025 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 7,851,600 |
| Oct 27, 2025 | 160.00 | 161.00 | 152.00 | 154.00 | 154.00 | -3.75% | 9,458,500 |
| Oct 24, 2025 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1.27% | 7,525,200 |
| Oct 23, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 5,898,800 |
| Oct 22, 2025 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | -3.03% | 8,018,200 |
| Oct 21, 2025 | 166.00 | 167.00 | 159.00 | 165.00 | 165.00 | 0.61% | 18,613,300 |
| Oct 20, 2025 | 159.00 | 165.00 | 154.00 | 164.00 | 164.00 | 6.49% | 21,479,500 |
| Oct 17, 2025 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | -1.91% | 6,839,600 |
| Oct 16, 2025 | 156.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1.29% | 9,782,400 |
| Oct 15, 2025 | 154.00 | 164.00 | 152.00 | 155.00 | 155.00 | 0.65% | 14,770,500 |
| Oct 14, 2025 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | -4.35% | 13,088,500 |
| Oct 13, 2025 | 157.00 | 163.00 | 154.00 | 161.00 | 161.00 | 2.55% | 16,435,700 |
| Oct 10, 2025 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | -0.63% | 7,405,000 |
| Oct 9, 2025 | 165.00 | 167.00 | 155.00 | 158.00 | 158.00 | -3.66% | 18,326,100 |