PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 580.00
-15.00 (-2.52%)
Aug 4, 2025, 3:38 PM WIB
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 8,427,500 |
| Jul 31, 2025 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 7,858,500 |
| Jul 30, 2025 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 8,410,100 |
| Jul 29, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 3,389,500 |
| Jul 28, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.61% | 3,766,600 |
| Jul 25, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 3,664,000 |
| Jul 24, 2025 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 3,793,100 |
| Jul 23, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 3,692,400 |
| Jul 22, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 3,559,500 |
| Jul 21, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,658,400 |
| Jul 18, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 3,961,300 |
| Jul 17, 2025 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,511,600 |
| Jul 16, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 3,488,000 |
| Jul 15, 2025 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | -0.84% | 4,770,000 |
| Jul 14, 2025 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 3,794,200 |
| Jul 11, 2025 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -2.40% | 4,068,900 |
| Jul 10, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 3,649,900 |
| Jul 9, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 3,293,900 |
| Jul 8, 2025 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 0.79% | 3,328,500 |
| Jul 7, 2025 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 3,964,300 |
| Jul 4, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 3,351,100 |
| Jul 3, 2025 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | 0.82% | 3,556,100 |
| Jul 2, 2025 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 3,737,100 |
| Jul 1, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 0.81% | 3,533,900 |
| Jun 30, 2025 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | -0.80% | 3,895,000 |
| Jun 26, 2025 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.81% | 3,281,200 |
| Jun 25, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 3,530,000 |
| Jun 24, 2025 | 590.00 | 625.00 | 590.00 | 615.00 | 615.00 | 4.24% | 3,370,300 |
| Jun 23, 2025 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -1.67% | 4,044,200 |
| Jun 20, 2025 | 580.00 | 610.00 | 575.00 | 600.00 | 600.00 | 2.56% | 3,403,500 |
| Jun 19, 2025 | 610.00 | 610.00 | 550.00 | 585.00 | 585.00 | -2.50% | 3,585,900 |
| Jun 18, 2025 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 3,171,100 |
| Jun 17, 2025 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 3,367,100 |
| Jun 16, 2025 | 595.00 | 620.00 | 585.00 | 605.00 | 605.00 | 1.68% | 3,858,400 |
| Jun 13, 2025 | 630.00 | 635.00 | 595.00 | 595.00 | 595.00 | -5.56% | 3,460,600 |
| Jun 12, 2025 | 600.00 | 655.00 | 590.00 | 630.00 | 630.00 | 5.00% | 6,605,000 |
| Jun 11, 2025 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | - | 3,746,400 |
| Jun 10, 2025 | 590.00 | 630.00 | 585.00 | 600.00 | 600.00 | 2.56% | 3,684,100 |
| Jun 5, 2025 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | 1.74% | 3,775,700 |
| Jun 4, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 4,121,700 |
| Jun 3, 2025 | 575.00 | 600.00 | 565.00 | 580.00 | 580.00 | -0.85% | 4,115,600 |
| Jun 2, 2025 | 585.00 | 600.00 | 560.00 | 585.00 | 585.00 | 0.86% | 4,748,300 |
| May 28, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 4,877,100 |
| May 27, 2025 | 590.00 | 620.00 | 580.00 | 585.00 | 585.00 | 0.86% | 6,428,500 |
| May 26, 2025 | 575.00 | 590.00 | 550.00 | 580.00 | 580.00 | 1.75% | 5,975,600 |
| May 23, 2025 | 555.00 | 580.00 | 550.00 | 570.00 | 570.00 | 3.64% | 7,150,900 |
| May 22, 2025 | 520.00 | 555.00 | 505.00 | 550.00 | 550.00 | 5.77% | 6,470,500 |
| May 21, 2025 | 515.00 | 540.00 | 515.00 | 520.00 | 515.50 | 0.97% | 6,387,300 |
| May 20, 2025 | 535.00 | 540.00 | 515.00 | 515.00 | 510.55 | -3.74% | 7,086,000 |
| May 19, 2025 | 535.00 | 540.00 | 525.00 | 535.00 | 530.37 | - | 5,781,800 |