PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia
· Delayed Price · Currency is IDR 550.00
-5.00 (-0.91%)
Sep 29, 2025, 2:40 PM WIB
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 3,902,600 |
| Aug 19, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 4,087,800 |
| Aug 15, 2025 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,307,700 |
| Aug 14, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 4,061,700 |
| Aug 13, 2025 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 4,091,100 |
| Aug 12, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 3,779,800 |
| Aug 11, 2025 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 3,868,300 |
| Aug 8, 2025 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 3,941,400 |
| Aug 7, 2025 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,889,500 |
| Aug 6, 2025 | 570.00 | 595.00 | 570.00 | 575.00 | 575.00 | 0.88% | 3,478,400 |
| Aug 5, 2025 | 575.00 | 590.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,738,500 |
| Aug 4, 2025 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -3.36% | 3,632,500 |
| Aug 1, 2025 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 8,427,500 |
| Jul 31, 2025 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 7,858,500 |
| Jul 30, 2025 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 8,410,100 |
| Jul 29, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 3,389,500 |
| Jul 28, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.61% | 3,766,600 |
| Jul 25, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 3,664,000 |
| Jul 24, 2025 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 3,793,100 |
| Jul 23, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 3,692,400 |
| Jul 22, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 3,559,500 |
| Jul 21, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,658,400 |
| Jul 18, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 3,961,300 |
| Jul 17, 2025 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,511,600 |