PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 900.00
-25.00 (-2.70%)
May 8, 2026, 4:09 PM WIB
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 930.00 | 950.00 | 895.00 | 900.00 | 900.00 | -2.70% | 2,675,200 |
| May 7, 2026 | 990.00 | 995.00 | 925.00 | 925.00 | 925.00 | -6.57% | 4,004,800 |
| May 6, 2026 | 975.00 | 1,025.00 | 960.00 | 990.00 | 990.00 | 2.59% | 1,844,800 |
| May 5, 2026 | 990.00 | 990.00 | 960.00 | 965.00 | 965.00 | -3.02% | 1,843,800 |
| May 4, 2026 | 995.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 1.53% | 2,003,300 |
| Apr 30, 2026 | 990.00 | 995.00 | 935.00 | 980.00 | 980.00 | - | 2,493,300 |
| Apr 29, 2026 | 980.00 | 1,000.00 | 965.00 | 980.00 | 980.00 | 0.51% | 2,388,800 |
| Apr 28, 2026 | 995.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2,368,700 |
| Apr 27, 2026 | 990.00 | 1,035.00 | 945.00 | 985.00 | 985.00 | -1.01% | 3,484,200 |
| Apr 24, 2026 | 1,050.00 | 1,130.00 | 990.00 | 995.00 | 995.00 | -3.40% | 14,753,500 |
| Apr 23, 2026 | 910.00 | 1,090.00 | 850.00 | 1,030.00 | 1,030.00 | 14.44% | 30,485,200 |
| Apr 22, 2026 | 870.00 | 905.00 | 850.00 | 900.00 | 900.00 | 4.05% | 3,804,900 |
| Apr 21, 2026 | 845.00 | 890.00 | 820.00 | 865.00 | 865.00 | 2.37% | 2,126,400 |
| Apr 20, 2026 | 855.00 | 875.00 | 835.00 | 845.00 | 845.00 | -1.17% | 2,060,600 |
| Apr 17, 2026 | 875.00 | 890.00 | 830.00 | 855.00 | 855.00 | -1.16% | 2,179,200 |
| Apr 16, 2026 | 830.00 | 900.00 | 830.00 | 865.00 | 865.00 | 4.85% | 4,971,400 |
| Apr 15, 2026 | 850.00 | 860.00 | 815.00 | 825.00 | 825.00 | -3.51% | 2,402,400 |
| Apr 14, 2026 | 860.00 | 870.00 | 830.00 | 855.00 | 855.00 | 1.79% | 2,054,100 |
| Apr 13, 2026 | 830.00 | 875.00 | 805.00 | 840.00 | 840.00 | 0.60% | 2,545,900 |
| Apr 10, 2026 | 870.00 | 880.00 | 800.00 | 835.00 | 835.00 | -0.60% | 3,406,500 |
| Apr 9, 2026 | 765.00 | 865.00 | 750.00 | 840.00 | 840.00 | 9.80% | 3,207,000 |
| Apr 8, 2026 | 700.00 | 800.00 | 695.00 | 765.00 | 765.00 | 10.87% | 4,667,100 |
| Apr 7, 2026 | 695.00 | 725.00 | 675.00 | 690.00 | 690.00 | -1.43% | 1,475,300 |
| Apr 6, 2026 | 675.00 | 710.00 | 670.00 | 700.00 | 700.00 | 3.70% | 1,365,400 |
| Apr 2, 2026 | 695.00 | 720.00 | 670.00 | 675.00 | 675.00 | -6.90% | 2,614,100 |
| Apr 1, 2026 | 685.00 | 725.00 | 680.00 | 725.00 | 725.00 | 8.21% | 1,884,700 |
| Mar 31, 2026 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | -2.90% | 784,600 |
| Mar 30, 2026 | 720.00 | 720.00 | 660.00 | 690.00 | 690.00 | -6.12% | 1,596,400 |
| Mar 27, 2026 | 720.00 | 740.00 | 700.00 | 735.00 | 735.00 | 2.08% | 720,300 |
| Mar 26, 2026 | 765.00 | 765.00 | 700.00 | 720.00 | 720.00 | -2.70% | 993,100 |
| Mar 25, 2026 | 700.00 | 745.00 | 680.00 | 740.00 | 740.00 | 7.25% | 730,100 |
| Mar 17, 2026 | 690.00 | 730.00 | 690.00 | 690.00 | 690.00 | 0.73% | 601,500 |
| Mar 16, 2026 | 720.00 | 720.00 | 625.00 | 685.00 | 685.00 | -4.86% | 1,081,700 |
| Mar 13, 2026 | 750.00 | 775.00 | 695.00 | 720.00 | 720.00 | -5.88% | 3,286,800 |
| Mar 12, 2026 | 790.00 | 800.00 | 765.00 | 765.00 | 765.00 | -3.16% | 577,300 |
| Mar 11, 2026 | 790.00 | 825.00 | 770.00 | 790.00 | 790.00 | 0.64% | 2,572,900 |
| Mar 10, 2026 | 765.00 | 800.00 | 760.00 | 785.00 | 785.00 | 3.97% | 907,100 |
| Mar 9, 2026 | 820.00 | 825.00 | 755.00 | 755.00 | 755.00 | -10.12% | 1,751,000 |
| Mar 6, 2026 | 870.00 | 880.00 | 830.00 | 840.00 | 840.00 | -2.89% | 2,004,100 |
| Mar 5, 2026 | 880.00 | 885.00 | 850.00 | 865.00 | 865.00 | 4.22% | 585,800 |
| Mar 4, 2026 | 850.00 | 890.00 | 805.00 | 830.00 | 830.00 | -2.35% | 4,944,700 |
| Mar 3, 2026 | 830.00 | 900.00 | 830.00 | 850.00 | 850.00 | 1.80% | 2,143,200 |
| Mar 2, 2026 | 835.00 | 890.00 | 795.00 | 835.00 | 835.00 | -5.11% | 3,136,600 |
| Feb 27, 2026 | 860.00 | 920.00 | 850.00 | 880.00 | 880.00 | 1.73% | 3,256,200 |
| Feb 26, 2026 | 915.00 | 920.00 | 850.00 | 865.00 | 865.00 | -5.46% | 3,541,900 |
| Feb 25, 2026 | 910.00 | 935.00 | 895.00 | 915.00 | 915.00 | 2.81% | 2,549,700 |
| Feb 24, 2026 | 1,000.00 | 1,010.00 | 890.00 | 890.00 | 890.00 | -11.00% | 7,303,900 |
| Feb 23, 2026 | 980.00 | 1,055.00 | 980.00 | 1,000.00 | 1,000.00 | 3.09% | 6,304,100 |
| Feb 20, 2026 | 945.00 | 1,030.00 | 940.00 | 970.00 | 970.00 | 1.57% | 10,539,000 |
| Feb 19, 2026 | 905.00 | 965.00 | 860.00 | 955.00 | 955.00 | 5.52% | 9,081,600 |