What is the all time high of OKAS?

PT Ancora Indonesia Resources Tbk (OKAS) closed at its highest ever adjusted price, IDR 22,750, on Mar 14, 2007. Its lowest close was IDR 50.00 on Nov 4, 2016.

How much has OKAS returned over the last 10 years?

+29.9% in price terms from the close ten years before Sep 28, 2026, which is +2.6% a year compounded. Over one year the return is -43.5%; over five years +16.3%.

What was the worst drawdown in OKAS history?

-99.8% from the Sep 4, 2007 peak to the Nov 4, 2016 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does OKAS historical data go?

The daily series starts on Apr 20, 2006 and runs to Sep 28, 2026: 5,025 trading sessions across 20.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are OKAS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get OKAS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 20, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for OKAS?

Among complete calendar years, 2017 was the best at +676.0% and 2007 the worst at -94.7%, measured close to close.

IDX · OKAS · stock

PT Ancora Indonesia Resources Tbk (OKAS) stock price history

Every IDX trading session of PT Ancora Indonesia Resources Tbk from Apr 20, 2006 to Sep 28, 2026: 5,025 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OKAS data, free key Year by year table

OKAS adjusted close, 2006 to 2026

OKASPT Ancora Indonesia Resources Tbk

IDR 100.00-43.5% over one year

IDR 22,750
All time high, 2007: IDR 187.00
52 week high, IDR 78.00 low: 5,025
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

OKAS key facts

PT Ancora Indonesia Resources Tbk (OKAS) closed at IDR 100.00 on Sep 28, 2026 on IDX.
OKAS's all time high close is IDR 22,750, set on Mar 14, 2007; its all time low close is IDR 50.00 on Nov 4, 2016.
OKAS's 52 week range is IDR 78.00 to IDR 187.00.
OKAS returned -43.5% over the year to Sep 28, 2026 and +16.3% over five years.
Over ten years OKAS returned +30%, +2.6% a year compounded.
OKAS's deepest drawdown was -99.8% from Sep 4, 2007 to Nov 4, 2016.
DataCedar holds 5,025 daily sessions of OKAS history from Apr 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OKAS price chart, 2006 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OKAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-17.4%
3 months	-2.0%
6 months	-6.5%
Year to date	-31.0%
1 year	-43.5%
3 years	-10.7%
5 years	+16.3%
10 years	+29.9%
Since Apr 20, 2006	-96.3%
Compound annual growth, 20.4 years	-14.9%

OKAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 22,750 on Mar 14, 2007
All time low close: IDR 50.00 on Nov 4, 2016
52 week high: IDR 187.00 on Sep 29, 2025
52 week low: IDR 78.00 on Jun 9, 2026
Deepest drawdown: -99.8% from Sep 4, 2007 to Nov 4, 2016, not yet recovered
Best single session: +34.9% on Sep 9, 2022
Worst single session: -97.1% on Dec 3, 2007
Volatility, 1 year annualised: 74.6%
Sessions closing higher, 1 year: 36%
Best calendar year: 2017, +676%
Worst calendar year: 2007, -95%

OKAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 20, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 146.00	IDR 180.00	IDR 78.00	IDR 100.00	-31.0%	1.9B	178
2025	IDR 100.00	IDR 364.00	IDR 92.00	IDR 145.00	+45.0%	3.6B	236
2024	IDR 92.00	IDR 151.00	IDR 73.00	IDR 100.00	+7.5%	2.1B	237
2023	IDR 112.00	IDR 212.00	IDR 90.00	IDR 93.00	-11.4%	4.7B	239
2022	IDR 83.00	IDR 234.00	IDR 50.00	IDR 105.00	+22.1%	6.4B	246
2021	IDR 104.00	IDR 135.00	IDR 72.00	IDR 86.00	-16.5%	5.4B	247
2020	IDR 197.00	IDR 240.00	IDR 50.00	IDR 103.00	-47.4%	1.4B	242
2019	IDR 167.00	IDR 320.00	IDR 90.00	IDR 196.00	+17.4%	43.3M	257
2018	IDR 388.00	IDR 420.00	IDR 139.00	IDR 167.00	-57.0%	69.6M	261
2017	IDR 50.00	IDR 665.00	IDR 50.00	IDR 388.00	+676.0%	508.1M	254
2016	IDR 93.00	IDR 115.00	IDR 50.00	IDR 50.00	-46.2%	39.2M	246
2015	IDR 111.00	IDR 127.00	IDR 64.00	IDR 93.00	-16.2%	4.8M	245
2014	IDR 129.00	IDR 199.00	IDR 100.00	IDR 111.00	-30.2%	12.8M	244
2013	IDR 210.00	IDR 230.00	IDR 81.00	IDR 159.00	-20.5%	11.1M	244
2012	IDR 250.00	IDR 310.00	IDR 115.00	IDR 200.00	-20.0%	58.6M	246
2011	IDR 348.70	IDR 363.65	IDR 225.00	IDR 250.00	-32.2%	87.3M	247
2010	IDR 527.09	IDR 537.03	IDR 273.98	IDR 368.63	-31.4%	375.1M	245
2009	IDR 145.65	IDR 665.34	IDR 104.03	IDR 537.03	+268.7%	318.6M	244
2008	IDR 485.49	IDR 485.49	IDR 145.65	IDR 145.65	-70.0%	175.4K	239
2007	IDR 9,204	IDR 22,750	IDR 485.49	IDR 485.49	-94.7%	29.4K	247
2006	IDR 2,585	IDR 9,204	IDR 2,585	IDR 9,204	n/a	38.7K	181

OKAS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 100.00	-17.4%
August 2026	IDR 121.00	+18.6%
July 2026	IDR 102.00	+5.2%
June 2026	IDR 97.00	-6.7%
May 2026	IDR 104.00	-14.0%
April 2026	IDR 121.00	+9.0%
March 2026	IDR 111.00	-15.3%
February 2026	IDR 131.00	+7.4%
January 2026	IDR 122.00	-15.9%
December 2025	IDR 145.00	+1.4%
November 2025	IDR 143.00	+0.7%
October 2025	IDR 142.00	-19.8%

About the OKAS data

Daily bars. 5,025 sessions from Apr 20, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OKAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

OASA PT Maharaksa Biru Energi Tbk
OBAT PT Brigit Biofarmaka Technologi Tbk
OBMD PT OBM Drilchem Tbk
OILS PT Indo Oil Perkasa Tbk
OLIV PT Atlas Nexus Group Tbk
OMED PT Jayamas Medica Industri Tbk
OMRE PT Indonesia Prima Property Tbk
OPMS PT Optima Prima Metal Sinergi Tbk

Browse IDX

Historical data guides

Common questions

OKAS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market