Efek Terdaftar

Ancora Indonesia Resources (d/h TD Resources Tbk, PT)

Security name
Ancora Indonesia Resources Tbk
Issuer
Ancora Indonesia Resources (d/h TD Resources Tbk, PT)
ISIN Code
ID1000103302
Short Code
OKAS
Type
Saham Biasa
Listing Date
17 April 2006
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,765,927,777.00
Currency
IDR
Form
Electronic
Effective Date ISIN
17 April 2006
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,765,927,777 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 83 73 76 58,158 450,069,700 469
12 May 2020 0 86 71 79 86,141 702,980,400 909
13 May 2020 0 87 75 79 48,132 386,487,400 628
14 May 2020 0 80 74 75 10,382 78,524,300 108
15 May 2020 0 81 70 75 54,937 418,570,300 378
18 May 2020 0 81 70 77 40,024 310,379,100 292
19 May 2020 0 85 75 80 57,837 464,570,300 270
20 May 2020 0 85 75 75 117,532 928,238,700 475
27 May 2020 0 80 75 77 29,023 224,498,300 130
28 May 2020 0 84 72 77 68,468 539,953,100 322
29 May 2020 0 81 74 75 32,322 248,930,400 246
02 Jun 2020 0 77 73 75 25,883 192,489,000 353
03 Jun 2020 0 82 70 74 96,902 745,743,600 460
04 Jun 2020 0 78 74 75 20,488 153,892,100 93
05 Jun 2020 0 76 73 76 12,057 90,996,400 90
08 Jun 2020 0 77 75 76 18,573 141,015,700 102
09 Jun 2020 0 77 72 74 23,510 177,352,700 146
10 Jun 2020 0 76 69 72 24,853 185,511,700 61
11 Jun 2020 0 97 74 97 342,156 3,040,925,500 1,948
12 Jun 2020 0 105 91 91 46,904 441,413,200 356
15 Jun 2020 0 92 85 85 49,843 428,867,500 211
16 Jun 2020 0 93 81 88 94,919 824,652,100 673
17 Jun 2020 0 93 82 84 123,399 1,051,283,800 543
18 Jun 2020 0 86 79 83 28,949 243,989,500 189
19 Jun 2020 0 91 81 82 115,592 993,342,400 744
22 Jun 2020 0 90 78 83 81,739 702,276,700 635
23 Jun 2020 0 86 82 83 52,203 436,922,100 213
24 Jun 2020 0 86 78 84 64,171 540,492,200 198
25 Jun 2020 0 87 79 84 45,690 386,398,500 207
26 Jun 2020 0 86 79 84 39,430 333,384,100 117
29 Jun 2020 0 88 79 85 48,444 415,461,000 162
30 Jun 2020 0 87 83 85 38,615 328,212,900 133
01 Jul 2020 0 86 83 83 16,070 135,127,600 67
02 Jul 2020 0 85 82 84 27,452 229,922,000 96
03 Jul 2020 0 87 83 83 34,956 295,263,400 110
06 Jul 2020 0 85 80 82 10,480 85,910,600 92
07 Jul 2020 0 84 78 80 26,979 221,548,600 127
08 Jul 2020 0 85 75 83 55,183 456,169,500 213
09 Jul 2020 0 84 78 82 38,153 315,205,300 115
10 Jul 2020 0 85 79 81 31,731 263,234,000 121
13 Jul 2020 0 83 80 81 3,619 29,466,100 31
14 Jul 2020 0 82 76 80 3,651 29,187,900 55
15 Jul 2020 0 84 75 80 63,193 517,218,500 727
16 Jul 2020 0 82 78 80 49,273 393,294,800 112
17 Jul 2020 0 86 75 81 60,362 495,295,000 314
21 Jul 2020 0 82 75 80 4,835 38,841,100 41
22 Jul 2020 0 85 75 81 70,544 577,885,100 444
23 Jul 2020 0 92 82 84 115,038 990,641,600 822
24 Jul 2020 0 88 83 85 46,604 401,894,000 180
27 Jul 2020 0 93 80 87 88,916 792,309,700 646
28 Jul 2020 0 93 85 87 27,357 243,152,400 323
29 Jul 2020 0 89 81 84 19,955 165,599,400 122
30 Jul 2020 0 85 80 82 20,193 163,088,200 83
03 Aug 2020 0 83 77 79 15,484 122,820,000 86
04 Aug 2020 0 83 74 80 16,429 132,351,000 57
05 Aug 2020 0 83 75 80 18,357 148,219,700 126
06 Aug 2020 0 81 79 79 2,360 18,812,600 58
10 Aug 2020 0 78 74 77 14,181 106,454,700 112
11 Aug 2020 0 79 72 77 3,756 29,068,800 43
12 Aug 2020 0 78 72 77 1,323 10,197,000 21
13 Aug 2020 0 77 74 77 16,898 129,512,200 46
14 Aug 2020 0 81 75 75 21,942 171,018,000 407
18 Aug 2020 0 76 73 76 2,253 16,924,100 32
19 Aug 2020 0 76 71 74 2,146 16,063,400 39
24 Aug 2020 0 81 72 78 46,703 362,798,200 151
25 Aug 2020 0 80 75 78 45,718 356,500,300 121
26 Aug 2020 0 79 76 78 11,715 90,705,800 69
27 Aug 2020 0 85 74 85 54,561 442,913,100 206
28 Aug 2020 0 86 81 82 16,664 138,078,500 128
31 Aug 2020 0 92 81 84 133,255 1,155,515,800 694
01 Sep 2020 0 95 80 86 134,505 1,198,408,400 733
02 Sep 2020 0 94 81 87 117,599 1,033,816,400 832
03 Sep 2020 0 89 84 85 37,391 322,928,200 281
04 Sep 2020 0 89 82 84 45,770 393,759,600 341
07 Sep 2020 0 88 83 85 30,422 259,897,500 229
08 Sep 2020 0 88 84 85 20,927 179,350,700 145
09 Sep 2020 0 89 83 86 46,101 400,515,600 265
10 Sep 2020 0 89 80 80 25,345 209,631,900 190
11 Sep 2020 0 83 75 79 23,894 186,330,800 241
14 Sep 2020 0 86 74 81 100,406 839,397,000 342
15 Sep 2020 0 84 80 82 58,929 484,117,000 141
16 Sep 2020 0 85 81 84 52,046 433,829,000 177
18 Sep 2020 0 84 76 81 32,056 262,772,900 129
21 Sep 2020 0 83 79 79 18,400 148,189,000 92
22 Sep 2020 0 81 74 79 14,495 113,401,200 122
23 Sep 2020 0 86 76 77 150,576 1,223,176,200 1,045
24 Sep 2020 0 79 75 76 22,912 174,239,200 173
25 Sep 2020 0 78 73 76 19,199 146,730,900 172
28 Sep 2020 0 82 74 77 42,186 331,560,500 357
29 Sep 2020 0 88 75 81 256,928 2,133,903,800 1,390
30 Sep 2020 0 109 78 109 444,880 4,488,262,700 3,062
01 Oct 2020 0 147 115 147 458,082 6,208,395,300 3,335
02 Oct 2020 0 198 147 150 534,002 9,711,588,400 6,253
05 Oct 2020 0 165 140 147 141,285 2,127,731,400 1,947
06 Oct 2020 0 194 146 166 439,125 7,587,486,300 5,060
07 Oct 2020 0 183 155 156 146,648 2,483,538,000 1,884
08 Oct 2020 0 168 146 151 64,269 997,460,200 928
09 Oct 2020 0 170 148 156 140,798 2,208,300,700 1,505
12 Oct 2020 0 167 146 153 111,985 1,780,767,500 1,386
13 Oct 2020 0 161 150 152 85,261 1,327,414,800 943
14 Oct 2020 0 153 142 142 26,358 386,399,700 454
15 Oct 2020 0 147 133 137 76,124 1,050,385,400 750
16 Oct 2020 0 141 130 130 25,623 349,896,700 808
19 Oct 2020 0 139 121 123 62,578 794,387,200 694
20 Oct 2020 0 121 115 115 30,632 354,884,800 284
21 Oct 2020 0 115 107 107 28,541 313,279,000 334
22 Oct 2020 0 110 100 103 39,829 408,021,700 299
23 Oct 2020 0 107 96 96 47,133 463,219,200 390
26 Oct 2020 0 119 93 115 304,446 3,340,939,600 3,014
27 Oct 2020 0 117 107 107 61,109 665,470,200 624
02 Nov 2020 0 109 100 103 107,416 1,102,487,300 937
03 Nov 2020 0 108 98 100 62,552 634,706,000 577
04 Nov 2020 0 132 96 115 984,742 11,805,319,600 7,712
05 Nov 2020 0 118 107 107 183,897 2,024,518,600 1,831
06 Nov 2020 0 113 100 100 153,431 1,618,771,000 1,609
09 Nov 2020 0 109 99 102 222,278 2,293,968,500 1,725
10 Nov 2020 0 107 100 101 66,274 678,757,200 552
11 Nov 2020 0 117 101 113 529,048 5,809,628,300 3,387
12 Nov 2020 0 127 113 117 650,969 7,830,502,500 5,101
13 Nov 2020 0 119 110 110 97,833 1,116,650,200 876
16 Nov 2020 0 113 103 111 54,571 599,731,000 590
17 Nov 2020 0 115 110 110 33,934 376,275,900 297
18 Nov 2020 0 117 105 110 148,916 1,676,290,000 1,372
19 Nov 2020 0 114 109 109 46,253 514,016,100 509
20 Nov 2020 0 113 109 110 26,905 296,422,200 308
23 Nov 2020 0 113 104 110 28,816 319,618,500 253
24 Nov 2020 0 117 105 111 115,011 1,308,204,000 1,022
25 Nov 2020 0 115 109 110 36,544 404,039,900 349
26 Nov 2020 0 112 104 111 31,673 349,266,300 300
27 Nov 2020 0 114 110 111 46,225 515,611,800 315
30 Nov 2020 0 113 108 110 26,394 290,887,800 321
01 Dec 2020 0 112 105 110 42,669 459,927,800 368
02 Dec 2020 0 118 109 113 156,782 1,775,116,800 1,603
03 Dec 2020 0 114 109 111 28,551 318,130,400 427
04 Dec 2020 0 111 109 110 19,212 211,157,100 171
07 Dec 2020 0 118 109 113 201,528 2,300,879,100 1,398
08 Dec 2020 0 115 110 111 35,513 399,940,200 387
10 Dec 2020 0 131 109 115 498,452 6,040,905,200 2,578
11 Dec 2020 0 121 113 116 132,955 1,567,867,800 1,017
14 Dec 2020 0 122 110 117 114,101 1,357,211,100 718
15 Dec 2020 0 120 114 116 61,662 719,815,300 498
16 Dec 2020 0 120 113 114 41,418 475,111,500 380
17 Dec 2020 0 118 113 114 48,016 549,528,600 317
18 Dec 2020 0 120 114 114 71,727 838,563,400 644
21 Dec 2020 0 122 111 118 181,971 2,152,666,000 977
22 Dec 2020 0 120 112 113 111,622 1,297,099,800 755
23 Dec 2020 0 116 108 112 40,590 450,187,400 615
28 Dec 2020 0 113 105 111 83,549 906,842,700 598
29 Dec 2020 0 113 107 107 47,612 519,052,400 334
30 Dec 2020 0 109 102 103 21,605 224,213,200 276
04 Jan 2021 0 113 102 108 67,715 726,830,500 620
05 Jan 2021 0 108 104 105 23,592 249,448,300 329
06 Jan 2021 0 107 104 105 19,900 209,355,100 257
07 Jan 2021 0 127 108 127 319,142 3,749,393,200 2,209
08 Jan 2021 0 134 121 121 373,320 4,726,624,000 2,775
11 Jan 2021 0 135 121 129 282,900 3,615,654,400 1,924
12 Jan 2021 0 133 124 124 93,199 1,187,686,900 837
13 Jan 2021 0 130 119 121 44,381 542,866,700 485
14 Jan 2021 0 123 115 115 43,014 503,522,500 551
15 Jan 2021 0 120 113 115 15,682 180,946,400 253
18 Jan 2021 0 118 112 113 35,569 407,537,100 285
19 Jan 2021 0 113 109 110 21,048 232,410,200 212
20 Jan 2021 0 112 109 111 10,510 116,130,100 192
21 Jan 2021 0 115 110 115 35,469 399,829,400 333
22 Jan 2021 0 121 111 111 48,384 559,645,200 556
25 Jan 2021 0 113 106 108 23,404 254,947,200 196
26 Jan 2021 0 111 104 104 19,647 207,715,200 161
27 Jan 2021 0 109 97 99 36,478 360,136,600 313
28 Jan 2021 0 118 93 93 195,253 2,007,052,500 2,335
29 Jan 2021 0 100 87 88 63,717 585,059,600 594
01 Feb 2021 0 93 82 89 62,996 551,811,700 374
02 Feb 2021 0 91 86 88 13,667 120,447,200 161
03 Feb 2021 0 94 87 94 37,378 341,459,800 311
04 Feb 2021 0 97 91 97 27,520 259,916,900 237
05 Feb 2021 0 110 97 99 258,663 2,665,325,600 2,319
08 Feb 2021 0 106 99 104 146,096 1,506,710,500 706
09 Feb 2021 0 105 98 99 32,781 331,376,800 290
10 Feb 2021 0 101 98 99 9,103 90,186,900 137
11 Feb 2021 0 101 98 101 16,877 167,369,200 166
15 Feb 2021 0 102 99 101 9,882 98,730,400 112
16 Feb 2021 0 102 100 100 6,483 65,331,500 119
17 Feb 2021 0 102 99 102 23,158 232,961,200 202
18 Feb 2021 0 115 101 101 156,912 1,659,543,100 1,519
19 Feb 2021 0 103 99 100 16,003 159,341,100 224
22 Feb 2021 0 105 100 102 13,930 142,131,000 171
24 Feb 2021 0 102 99 99 20,149 201,871,800 165
25 Feb 2021 0 105 100 102 22,150 226,580,900 248
26 Feb 2021 0 102 99 101 8,953 89,685,000 131
01 Mar 2021 0 103 100 101 13,743 139,047,200 83
02 Mar 2021 0 107 101 106 36,649 378,148,100 210
03 Mar 2021 0 108 104 105 25,369 266,941,800 167
04 Mar 2021 0 104 100 101 19,193 193,668,400 139
05 Mar 2021 0 101 94 97 37,942 364,868,000 273
08 Mar 2021 0 104 98 102 35,011 355,582,000 355
09 Mar 2021 0 103 99 100 16,209 163,950,500 156
12 Mar 2021 0 102 99 100 10,733 107,044,400 104
15 Mar 2021 0 104 100 101 5,625 56,830,200 89
16 Mar 2021 0 102 100 101 2,813 28,320,200 56
17 Mar 2021 0 102 99 100 6,321 63,200,700 85
18 Mar 2021 0 102 99 100 5,346 53,376,700 72
19 Mar 2021 0 112 93 94 413,094 4,161,121,500 2,217
22 Mar 2021 0 100 94 94 75,739 730,884,900 782
23 Mar 2021 0 97 92 93 23,815 223,387,100 339
24 Mar 2021 0 94 91 92 10,757 98,730,100 155
25 Mar 2021 0 94 90 91 8,831 80,349,500 130
26 Mar 2021 0 94 90 90 27,843 255,491,700 274
29 Mar 2021 0 96 89 91 57,112 528,551,100 397
30 Mar 2021 0 95 90 91 24,199 221,330,500 207
31 Mar 2021 0 97 89 91 105,000 979,228,700 1,032
01 Apr 2021 0 92 89 90 24,890 224,034,600 219
05 Apr 2021 0 97 90 91 66,343 617,887,800 501
06 Apr 2021 0 94 91 92 19,447 178,664,800 198
07 Apr 2021 0 94 91 93 15,261 141,562,400 139
08 Apr 2021 0 95 92 94 13,789 128,774,500 136
09 Apr 2021 0 97 93 93 28,390 269,075,200 486
12 Apr 2021 0 95 92 93 13,436 125,924,100 140
13 Apr 2021 0 94 91 92 7,958 73,591,200 78
14 Apr 2021 0 96 91 93 6,428 59,654,400 118
15 Apr 2021 0 96 92 94 13,993 131,687,700 137
16 Apr 2021 0 99 93 94 87,651 835,499,000 530
19 Apr 2021 0 102 92 96 130,194 1,267,184,500 735
20 Apr 2021 0 97 94 96 20,038 191,094,300 111
21 Apr 2021 0 96 91 93 13,489 125,666,400 106
22 Apr 2021 0 96 93 95 6,992 65,408,700 101
23 Apr 2021 0 95 93 94 9,228 86,914,700 43
27 Apr 2021 0 95 93 95 1,393 13,089,900 41
28 Apr 2021 0 95 93 94 398 3,745,000 24
29 Apr 2021 0 94 91 92 7,607 69,780,900 93
30 Apr 2021 0 95 92 93 9,935 92,650,200 85
03 May 2021 0 95 93 94 9,432 88,355,200 53
04 May 2021 0 96 94 94 24,407 230,900,900 228
05 May 2021 0 96 93 94 33,269 314,239,100 131
06 May 2021 0 95 91 93 30,723 285,917,000 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 02 Sep 2019 25 Sep 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 09 Nov 2018 04 Dec 2018 Active
Proxy Voting   - 10 Aug 2018 04 Sep 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 05 Oct 2017 30 Oct 2017 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 30 May 2016 22 Jun 2016 Active
Proxy Voting   - 22 Oct 2015 16 Nov 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 05 Dec 2014 23 Dec 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 13 Nov 2012 29 Nov 2012 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Cash Dividend (1 OKAS : 1.02 IDR) 13 Sep 2011 16 Sep 2011 30 Sep 2011 Active
Proxy Voting   - 01 Jun 2011 20 Jun 2011 Active
Proxy Voting   - 09 Feb 2011 25 Feb 2011 Active
Cash Dividend (1 OKAS : .53 IDR) 18 Jun 2010 23 Jun 2010 07 Jul 2010 Active
Proxy Voting   - 10 May 2010 26 May 2010 Active
Stock Dividend (50 OKAS : 21 OKAS ) - 30 Dec 2009 15 Jan 2010 Active
Proxy Voting   - 12 Nov 2009 01 Dec 2009 Active
Right Distribution (9 OKAS : 2 OKAS-R ) 24 Sep 2009 29 Sep 2009 30 Sep 2009 Active
Proxy Voting   - 12 Aug 2009 28 Aug 2009 Active
Cash Dividend (1 OKAS : 4.75 IDR) 07 Aug 2009 12 Aug 2009 27 Aug 2009 Active
Proxy Voting   - 29 Jun 2009 16 Jul 2009 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Cancelled
Proxy Voting   - 26 May 2009 12 Jun 2009 Cancelled
Proxy Voting   - 08 Apr 2009 28 Apr 2009 Active
Proxy Voting   - 27 Feb 2009 16 Mar 2009 Active
Right Distribution (2 OKAS : 9 OKAS-R ) 25 Sep 2008 06 Oct 2008 07 Oct 2008 Active
Proxy Voting   - 02 Sep 2008 18 Sep 2008 Active
Proxy Voting   - 15 Aug 2008 08 Sep 2008 Cancelled
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 25 Feb 2008 11 Mar 2008 Active
Proxy Voting   - 04 Dec 2007 19 Dec 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 10 May 2006 26 May 2006 Active