PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 760.00
0.00 (0.00%)
Jul 17, 2026, 3:45 PM WIB
IDX:ALII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 287,100 |
| Jul 16, 2026 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1.33% | 526,900 |
| Jul 15, 2026 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | -0.66% | 965,400 |
| Jul 14, 2026 | 775.00 | 780.00 | 755.00 | 755.00 | 755.00 | -0.66% | 768,400 |
| Jul 13, 2026 | 750.00 | 795.00 | 735.00 | 760.00 | 760.00 | 2.70% | 1,732,200 |
| Jul 10, 2026 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | -0.67% | 486,800 |
| Jul 9, 2026 | 710.00 | 760.00 | 695.00 | 745.00 | 745.00 | 8.76% | 1,295,700 |
| Jul 8, 2026 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | -2.84% | 523,900 |
| Jul 7, 2026 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | -0.70% | 357,500 |
| Jul 6, 2026 | 700.00 | 725.00 | 695.00 | 710.00 | 710.00 | 2.16% | 266,000 |
| Jul 3, 2026 | 685.00 | 725.00 | 680.00 | 695.00 | 695.00 | 2.21% | 1,774,800 |
| Jul 2, 2026 | 710.00 | 735.00 | 680.00 | 680.00 | 680.00 | -4.23% | 2,049,000 |
| Jul 1, 2026 | 710.00 | 740.00 | 705.00 | 710.00 | 710.00 | - | 440,300 |
| Jun 30, 2026 | 750.00 | 750.00 | 705.00 | 710.00 | 710.00 | -5.33% | 1,150,700 |
| Jun 29, 2026 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 1.76% | 442,700 |
| Jun 26, 2026 | 745.00 | 750.00 | 730.00 | 750.00 | 737.00 | 0.67% | 359,700 |
| Jun 25, 2026 | 745.00 | 770.00 | 725.00 | 745.00 | 732.09 | 0.68% | 1,168,700 |
| Jun 24, 2026 | 780.00 | 795.00 | 740.00 | 740.00 | 727.17 | -5.13% | 1,388,900 |
| Jun 23, 2026 | 795.00 | 825.00 | 765.00 | 780.00 | 766.48 | -2.50% | 1,072,300 |
| Jun 22, 2026 | 800.00 | 815.00 | 770.00 | 800.00 | 786.13 | 0.63% | 910,900 |
| Jun 19, 2026 | 810.00 | 820.00 | 795.00 | 795.00 | 781.22 | -1.24% | 406,600 |
| Jun 18, 2026 | 810.00 | 830.00 | 795.00 | 805.00 | 791.05 | -0.62% | 891,400 |
| Jun 17, 2026 | 825.00 | 840.00 | 805.00 | 810.00 | 795.96 | -1.22% | 666,800 |
| Jun 15, 2026 | 840.00 | 875.00 | 820.00 | 820.00 | 805.79 | -1.80% | 2,620,200 |
| Jun 12, 2026 | 785.00 | 850.00 | 785.00 | 835.00 | 820.53 | 6.37% | 1,472,800 |
| Jun 11, 2026 | 785.00 | 800.00 | 765.00 | 785.00 | 771.39 | - | 666,000 |
| Jun 10, 2026 | 800.00 | 840.00 | 780.00 | 785.00 | 771.39 | -1.88% | 2,473,500 |
| Jun 9, 2026 | 755.00 | 800.00 | 720.00 | 800.00 | 786.13 | 11.11% | 2,679,700 |
| Jun 8, 2026 | 750.00 | 770.00 | 720.00 | 720.00 | 707.52 | -3.36% | 1,855,000 |
| Jun 5, 2026 | 795.00 | 800.00 | 745.00 | 745.00 | 732.09 | -6.29% | 1,248,200 |
| Jun 4, 2026 | 830.00 | 830.00 | 755.00 | 795.00 | 781.22 | -2.45% | 3,143,400 |
| Jun 3, 2026 | 900.00 | 940.00 | 815.00 | 815.00 | 800.87 | -8.43% | 20,654,000 |
| Jun 2, 2026 | 850.00 | 915.00 | 815.00 | 890.00 | 874.57 | 6.59% | 5,984,400 |
| May 29, 2026 | 850.00 | 865.00 | 820.00 | 835.00 | 820.53 | -0.60% | 711,200 |
| May 26, 2026 | 835.00 | 890.00 | 830.00 | 840.00 | 825.44 | - | 2,131,500 |
| May 25, 2026 | 850.00 | 865.00 | 805.00 | 840.00 | 825.44 | 5.00% | 1,653,300 |
| May 22, 2026 | 745.00 | 895.00 | 720.00 | 800.00 | 786.13 | 7.38% | 5,089,400 |
| May 21, 2026 | 820.00 | 845.00 | 745.00 | 745.00 | 732.09 | -9.70% | 5,664,400 |
| May 20, 2026 | 850.00 | 880.00 | 815.00 | 825.00 | 810.70 | -3.51% | 2,255,800 |
| May 19, 2026 | 925.00 | 925.00 | 840.00 | 855.00 | 840.18 | -5.52% | 4,483,100 |
| May 18, 2026 | 920.00 | 950.00 | 880.00 | 905.00 | 889.31 | -2.16% | 4,608,500 |
| May 13, 2026 | 870.00 | 935.00 | 860.00 | 925.00 | 908.97 | 4.52% | 3,129,400 |
| May 12, 2026 | 870.00 | 895.00 | 865.00 | 885.00 | 869.66 | 1.72% | 856,500 |
| May 11, 2026 | 900.00 | 915.00 | 870.00 | 870.00 | 854.92 | -3.33% | 4,320,600 |
| May 8, 2026 | 930.00 | 950.00 | 895.00 | 900.00 | 884.40 | -2.70% | 2,675,200 |
| May 7, 2026 | 990.00 | 995.00 | 925.00 | 925.00 | 908.97 | -6.57% | 4,004,800 |
| May 6, 2026 | 975.00 | 1,025.00 | 960.00 | 990.00 | 972.84 | 2.59% | 1,844,800 |
| May 5, 2026 | 990.00 | 990.00 | 960.00 | 965.00 | 948.27 | -3.02% | 1,843,800 |
| May 4, 2026 | 995.00 | 1,025.00 | 980.00 | 995.00 | 977.75 | 1.53% | 2,003,300 |
| Apr 30, 2026 | 990.00 | 995.00 | 935.00 | 980.00 | 963.01 | - | 2,493,300 |