PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia · Delayed Price · Currency is IDR 740.00
+55.00 (8.03%)
Oct 9, 2026, 4:04 PM WIB
IDX:ALII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 685.00 | 835.00 | 680.00 | 740.00 | 740.00 | 8.03% | 1,781,600 |
| Oct 8, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | -0.72% | 429,100 |
| Oct 7, 2026 | 705.00 | 705.00 | 675.00 | 690.00 | 690.00 | -2.13% | 357,400 |
| Oct 6, 2026 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | - | 594,000 |
| Oct 5, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 0.71% | 112,000 |
| Oct 2, 2026 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | -0.71% | 297,300 |
| Oct 1, 2026 | 685.00 | 720.00 | 665.00 | 705.00 | 705.00 | 3.68% | 6,503,500 |
| Sep 30, 2026 | 695.00 | 710.00 | 675.00 | 680.00 | 680.00 | -2.16% | 127,800 |
| Sep 29, 2026 | 695.00 | 700.00 | 630.00 | 695.00 | 695.00 | - | 527,500 |
| Sep 28, 2026 | 680.00 | 700.00 | 585.00 | 695.00 | 695.00 | 1.46% | 1,538,400 |
| Sep 25, 2026 | 720.00 | 725.00 | 680.00 | 685.00 | 685.00 | -4.20% | 383,000 |
| Sep 24, 2026 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | -0.69% | 138,700 |
| Sep 23, 2026 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | - | 218,500 |
| Sep 22, 2026 | 750.00 | 750.00 | 705.00 | 720.00 | 720.00 | -2.04% | 560,100 |
| Sep 21, 2026 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | - | 302,700 |
| Sep 18, 2026 | 715.00 | 755.00 | 710.00 | 735.00 | 735.00 | 2.80% | 392,400 |
| Sep 17, 2026 | 720.00 | 730.00 | 695.00 | 715.00 | 715.00 | -1.38% | 841,300 |
| Sep 16, 2026 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | -5.23% | 1,144,300 |
| Sep 15, 2026 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | -1.29% | 552,900 |
| Sep 14, 2026 | 795.00 | 800.00 | 760.00 | 775.00 | 775.00 | -2.52% | 876,600 |
| Sep 11, 2026 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | 0.63% | 517,000 |
| Sep 10, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,393,400 |
| Sep 9, 2026 | 805.00 | 810.00 | 780.00 | 795.00 | 795.00 | - | 493,200 |
| Sep 8, 2026 | 770.00 | 800.00 | 765.00 | 795.00 | 795.00 | 3.25% | 1,448,200 |
| Sep 7, 2026 | 790.00 | 795.00 | 770.00 | 770.00 | 770.00 | -2.53% | 748,400 |
| Sep 4, 2026 | 785.00 | 795.00 | 775.00 | 790.00 | 790.00 | 0.64% | 428,700 |
| Sep 3, 2026 | 765.00 | 790.00 | 765.00 | 785.00 | 785.00 | 1.29% | 648,400 |
| Sep 2, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1.31% | 685,000 |
| Sep 1, 2026 | 795.00 | 805.00 | 765.00 | 765.00 | 765.00 | -1.92% | 1,460,000 |
| Aug 31, 2026 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | -0.64% | 495,000 |
| Aug 28, 2026 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.88% | 306,900 |
| Aug 27, 2026 | 790.00 | 815.00 | 765.00 | 800.00 | 800.00 | 5.26% | 380,600 |
| Aug 26, 2026 | 795.00 | 820.00 | 760.00 | 760.00 | 760.00 | -4.40% | 641,800 |
| Aug 24, 2026 | 805.00 | 810.00 | 775.00 | 795.00 | 795.00 | -1.24% | 895,100 |
| Aug 21, 2026 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 477,500 |
| Aug 20, 2026 | 820.00 | 830.00 | 800.00 | 825.00 | 825.00 | 1.23% | 645,700 |
| Aug 19, 2026 | 820.00 | 820.00 | 795.00 | 815.00 | 815.00 | 0.62% | 388,300 |
| Aug 18, 2026 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 1,171,800 |
| Aug 14, 2026 | 800.00 | 815.00 | 785.00 | 815.00 | 815.00 | 2.52% | 860,200 |
| Aug 13, 2026 | 820.00 | 830.00 | 785.00 | 795.00 | 795.00 | - | 909,700 |
| Aug 12, 2026 | 765.00 | 800.00 | 760.00 | 795.00 | 795.00 | 3.92% | 2,194,200 |
| Aug 11, 2026 | 800.00 | 810.00 | 765.00 | 765.00 | 765.00 | -3.77% | 4,103,200 |
| Aug 10, 2026 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 1.27% | 882,900 |
| 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% | 1,236,500 |
| 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 |