PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 795.00
+10.00 (1.27%)
Aug 10, 2026, 4:03 PM WIB
IDX:ALII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 800.00 | 810.00 | 775.00 | 785.00 | 785.00 | -1.88% | 517,300 |
| Aug 6, 2026 | 795.00 | 855.00 | 755.00 | 800.00 | 800.00 | 0.63% | 2,360,900 |
| Aug 5, 2026 | 800.00 | 810.00 | 770.00 | 795.00 | 795.00 | - | 743,400 |
| Aug 4, 2026 | 760.00 | 805.00 | 760.00 | 795.00 | 795.00 | 4.61% | 1,417,800 |
| Aug 3, 2026 | 740.00 | 760.00 | 725.00 | 760.00 | 760.00 | 2.70% | 1,236,000 |
| Jul 31, 2026 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | 2.07% | 1,296,300 |
| Jul 30, 2026 | 715.00 | 760.00 | 710.00 | 725.00 | 725.00 | 2.11% | 538,700 |
| Jul 29, 2026 | 735.00 | 740.00 | 705.00 | 710.00 | 710.00 | -3.40% | 1,038,800 |
| Jul 28, 2026 | 735.00 | 745.00 | 720.00 | 735.00 | 735.00 | - | 473,300 |
| Jul 27, 2026 | 755.00 | 775.00 | 735.00 | 735.00 | 735.00 | -2.65% | 569,800 |
| Jul 24, 2026 | 765.00 | 780.00 | 730.00 | 755.00 | 755.00 | -0.66% | 430,800 |
| Jul 23, 2026 | 760.00 | 830.00 | 740.00 | 760.00 | 760.00 | 1.33% | 3,842,200 |
| Jul 22, 2026 | 730.00 | 755.00 | 730.00 | 750.00 | 750.00 | 3.45% | 1,152,300 |
| Jul 21, 2026 | 750.00 | 760.00 | 720.00 | 725.00 | 725.00 | -3.97% | 2,123,500 |
| Jul 20, 2026 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | -0.66% | 527,200 |
| 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 |