PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia
· Delayed Price · Currency is IDR 615.00
-5.00 (-0.81%)
At close: Dec 5, 2025
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 610.00 | 630.00 | 605.00 | 615.00 | 615.00 | -0.81% | 2,455,500 |
| Dec 4, 2025 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1.64% | 1,913,400 |
| Dec 3, 2025 | 630.00 | 635.00 | 600.00 | 610.00 | 610.00 | -3.17% | 3,088,000 |
| Dec 2, 2025 | 610.00 | 650.00 | 605.00 | 630.00 | 630.00 | 3.28% | 6,582,100 |
| Dec 1, 2025 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 2.52% | 1,995,700 |
| Nov 28, 2025 | 620.00 | 620.00 | 580.00 | 595.00 | 595.00 | -1.65% | 4,284,100 |
| Nov 27, 2025 | 635.00 | 660.00 | 600.00 | 605.00 | 605.00 | -3.97% | 2,928,400 |
| Nov 26, 2025 | 630.00 | 630.00 | 605.00 | 630.00 | 630.00 | 4.13% | 3,775,000 |
| Nov 25, 2025 | 600.00 | 650.00 | 590.00 | 605.00 | 605.00 | 0.83% | 2,522,500 |
| Nov 24, 2025 | 600.00 | 620.00 | 590.00 | 600.00 | 600.00 | - | 1,140,700 |
| Nov 21, 2025 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -4.76% | 1,909,900 |
| Nov 20, 2025 | 605.00 | 650.00 | 600.00 | 630.00 | 630.00 | 4.13% | 2,052,100 |
| Nov 19, 2025 | 615.00 | 620.00 | 590.00 | 605.00 | 605.00 | -2.42% | 2,132,500 |
| Nov 18, 2025 | 625.00 | 630.00 | 585.00 | 620.00 | 620.00 | -0.80% | 4,509,800 |
| Nov 17, 2025 | 660.00 | 695.00 | 605.00 | 625.00 | 625.00 | -5.30% | 3,844,900 |
| Nov 14, 2025 | 695.00 | 700.00 | 655.00 | 660.00 | 660.00 | -5.04% | 5,496,300 |
| Nov 13, 2025 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | 1.46% | 7,546,500 |
| Nov 12, 2025 | 705.00 | 705.00 | 670.00 | 685.00 | 685.00 | -2.14% | 7,465,900 |
| Nov 11, 2025 | 650.00 | 770.00 | 625.00 | 700.00 | 700.00 | 7.69% | 32,974,000 |
| Nov 10, 2025 | 600.00 | 650.00 | 580.00 | 650.00 | 650.00 | 8.33% | 4,259,800 |
| Nov 7, 2025 | 570.00 | 625.00 | 555.00 | 600.00 | 600.00 | 5.26% | 6,538,100 |
| Nov 6, 2025 | 560.00 | 585.00 | 550.00 | 570.00 | 570.00 | 0.88% | 2,083,600 |
| Nov 5, 2025 | 565.00 | 565.00 | 545.00 | 565.00 | 565.00 | 1.80% | 12,696,100 |
| Nov 4, 2025 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 1.83% | 10,990,600 |
| Nov 3, 2025 | 565.00 | 570.00 | 540.00 | 545.00 | 545.00 | -1.80% | 26,532,100 |
| Oct 31, 2025 | 565.00 | 580.00 | 550.00 | 555.00 | 555.00 | -0.89% | 473,200 |
| Oct 30, 2025 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -2.61% | 864,100 |
| Oct 29, 2025 | 600.00 | 600.00 | 555.00 | 575.00 | 575.00 | 3.60% | 5,919,800 |
| Oct 28, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 947,300 |
| Oct 27, 2025 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -3.57% | 2,825,400 |
| Oct 24, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | -2.61% | 1,323,400 |
| Oct 23, 2025 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.88% | 592,800 |
| Oct 22, 2025 | 575.00 | 595.00 | 555.00 | 570.00 | 570.00 | - | 3,964,900 |
| Oct 21, 2025 | 580.00 | 590.00 | 550.00 | 570.00 | 570.00 | 1.79% | 3,189,400 |
| Oct 20, 2025 | 575.00 | 600.00 | 550.00 | 560.00 | 560.00 | -2.61% | 3,182,400 |
| Oct 17, 2025 | 560.00 | 590.00 | 540.00 | 575.00 | 575.00 | 3.60% | 29,577,600 |
| Oct 16, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | - | 752,400 |
| Oct 15, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 1.83% | 2,127,200 |
| Oct 14, 2025 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | - | 1,511,800 |
| Oct 13, 2025 | 540.00 | 575.00 | 540.00 | 545.00 | 545.00 | - | 2,555,100 |
| Oct 10, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -1.80% | 1,656,800 |
| Oct 9, 2025 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 2,447,200 |
| Oct 8, 2025 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1.87% | 2,195,200 |
| Oct 7, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 2,485,700 |
| Oct 6, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,431,900 |
| Oct 3, 2025 | 555.00 | 560.00 | 525.00 | 545.00 | 545.00 | -3.54% | 3,091,200 |
| Oct 2, 2025 | 570.00 | 670.00 | 535.00 | 565.00 | 565.00 | 3.67% | 20,585,200 |
| Oct 1, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 4,927,800 |
| Sep 30, 2025 | 555.00 | 565.00 | 540.00 | 540.00 | 540.00 | -1.82% | 6,584,700 |
| Sep 29, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 6,079,400 |
| 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% | 2,857,900 |
| 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% | 3,979,500 |
| 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% | 3,353,400 |
| 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 | - | 3,887,900 |
| 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 | - | 3,606,300 |
| Aug 7, 2025 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,748,000 |
| Aug 6, 2025 | 570.00 | 595.00 | 570.00 | 575.00 | 575.00 | 0.88% | 3,401,900 |
| Aug 5, 2025 | 575.00 | 590.00 | 570.00 | 570.00 | 570.00 | -0.87% | 3,676,000 |
| Aug 4, 2025 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -3.36% | 3,632,400 |
| 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% | 8,369,500 |
| 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% | 3,959,600 |
| Jul 17, 2025 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,511,600 |