PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 550.00
-10.00 (-1.79%)
Oct 31, 2025, 11:25 AM WIB
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -2.61% | 804,300 |
| Oct 29, 2025 | 600.00 | 600.00 | 555.00 | 575.00 | 575.00 | 3.60% | 5,919,900 |
| Oct 28, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 947,300 |
| Oct 27, 2025 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -3.57% | 2,825,400 |
| Oct 24, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -2.61% | 1,323,400 |
| Oct 23, 2025 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.88% | 592,800 |
| Oct 22, 2025 | 575.00 | 595.00 | 555.00 | 570.00 | 570.00 | - | 3,966,100 |
| Oct 21, 2025 | 580.00 | 590.00 | 550.00 | 570.00 | 570.00 | 1.79% | 3,189,400 |
| Oct 20, 2025 | 575.00 | 600.00 | 550.00 | 560.00 | 560.00 | -2.61% | 3,182,400 |
| Oct 17, 2025 | 560.00 | 590.00 | 540.00 | 575.00 | 575.00 | 3.60% | 29,577,600 |
| Oct 16, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | - | 752,400 |
| Oct 15, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 1.83% | 2,127,200 |
| Oct 14, 2025 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | - | 1,511,800 |
| Oct 13, 2025 | 540.00 | 575.00 | 540.00 | 545.00 | 545.00 | - | 2,555,100 |
| Oct 10, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -1.80% | 1,656,800 |
| Oct 9, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 2,447,200 |
| Oct 8, 2025 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1.87% | 2,262,400 |
| Oct 7, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 2,485,700 |
| Oct 6, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,484,600 |
| Oct 3, 2025 | 555.00 | 560.00 | 525.00 | 545.00 | 545.00 | -3.54% | 3,091,200 |
| Oct 2, 2025 | 570.00 | 670.00 | 535.00 | 565.00 | 565.00 | 3.67% | 20,585,200 |
| Oct 1, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 5,826,200 |
| Sep 30, 2025 | 555.00 | 565.00 | 540.00 | 540.00 | 540.00 | -1.82% | 6,584,700 |
| Sep 29, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 6,079,400 |
| Sep 26, 2025 | 545.00 | 555.00 | 535.00 | 550.00 | 550.00 | 0.92% | 4,713,400 |
| Sep 25, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 5,486,200 |
| Sep 24, 2025 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1.87% | 3,760,800 |
| Sep 23, 2025 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 8,637,000 |
| Sep 22, 2025 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 5,744,700 |
| Sep 19, 2025 | 550.00 | 690.00 | 530.00 | 530.00 | 530.00 | -4.50% | 16,862,900 |
| Sep 18, 2025 | 535.00 | 585.00 | 535.00 | 555.00 | 555.00 | 2.78% | 4,904,900 |
| Sep 17, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 3,105,500 |
| Sep 16, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 2,352,000 |
| Sep 15, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 2,702,100 |
| Sep 12, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 1.87% | 2,934,500 |
| Sep 11, 2025 | 550.00 | 560.00 | 535.00 | 535.00 | 535.00 | - | 2,896,600 |
| Sep 10, 2025 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | -1.83% | 2,847,900 |
| Sep 9, 2025 | 535.00 | 560.00 | 535.00 | 545.00 | 545.00 | 1.87% | 2,969,000 |
| Sep 8, 2025 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 2,440,200 |
| Sep 4, 2025 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 2,313,300 |
| Sep 3, 2025 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -3.64% | 1,554,900 |
| Sep 2, 2025 | 540.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 2,894,800 |
| Sep 1, 2025 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | 0.94% | 2,068,200 |
| Aug 29, 2025 | 555.00 | 560.00 | 515.00 | 530.00 | 530.00 | -4.50% | 4,829,400 |
| Aug 28, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 4,111,500 |
| Aug 27, 2025 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 0.89% | 3,173,000 |
| Aug 26, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -0.88% | 3,518,100 |
| Aug 25, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 3,541,300 |
| Aug 22, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 3,527,600 |
| Aug 21, 2025 | 565.00 | 575.00 | 560.00 | 560.00 | 560.00 | -0.88% | 2,293,500 |