PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia
· Delayed Price · Currency is IDR 840.00
-25.00 (-2.89%)
At close: Mar 6, 2026
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 870.00 | 880.00 | 830.00 | 860.00 | - | -0.58% | 1,359,700 |
| Mar 5, 2026 | 880.00 | 885.00 | 850.00 | 865.00 | 865.00 | 4.22% | 585,800 |
| Mar 4, 2026 | 850.00 | 890.00 | 805.00 | 830.00 | 830.00 | -2.35% | 4,944,700 |
| Mar 3, 2026 | 830.00 | 900.00 | 830.00 | 850.00 | 850.00 | 1.80% | 2,143,200 |
| Mar 2, 2026 | 835.00 | 890.00 | 795.00 | 835.00 | 835.00 | -5.11% | 3,136,600 |
| Feb 27, 2026 | 860.00 | 920.00 | 850.00 | 880.00 | 880.00 | 1.73% | 3,256,200 |
| Feb 26, 2026 | 915.00 | 920.00 | 850.00 | 865.00 | 865.00 | -5.46% | 3,541,900 |
| Feb 25, 2026 | 910.00 | 935.00 | 895.00 | 915.00 | 915.00 | 2.81% | 2,549,700 |
| Feb 24, 2026 | 1,000.00 | 1,010.00 | 890.00 | 890.00 | 890.00 | -11.00% | 7,303,900 |
| Feb 23, 2026 | 980.00 | 1,055.00 | 980.00 | 1,000.00 | 1,000.00 | 3.09% | 6,304,100 |
| Feb 20, 2026 | 945.00 | 1,030.00 | 940.00 | 970.00 | 970.00 | 1.57% | 10,539,000 |
| Feb 19, 2026 | 905.00 | 965.00 | 860.00 | 955.00 | 955.00 | 5.52% | 9,081,600 |
| Feb 18, 2026 | 930.00 | 950.00 | 880.00 | 905.00 | 905.00 | 0.56% | 6,296,700 |
| Feb 13, 2026 | 840.00 | 950.00 | 840.00 | 900.00 | 900.00 | 7.14% | 14,777,800 |
| Feb 12, 2026 | 850.00 | 870.00 | 800.00 | 840.00 | 840.00 | - | 6,743,800 |
| Feb 11, 2026 | 740.00 | 880.00 | 730.00 | 840.00 | 840.00 | 14.29% | 10,886,100 |
| Feb 10, 2026 | 720.00 | 755.00 | 705.00 | 735.00 | 735.00 | 2.80% | 2,425,600 |
| Feb 9, 2026 | 700.00 | 720.00 | 660.00 | 715.00 | 715.00 | 2.88% | 2,162,200 |
| Feb 6, 2026 | 720.00 | 725.00 | 675.00 | 695.00 | 695.00 | -6.71% | 4,057,000 |
| Feb 5, 2026 | 740.00 | 790.00 | 715.00 | 745.00 | 745.00 | 0.68% | 4,931,100 |
| Feb 4, 2026 | 775.00 | 785.00 | 685.00 | 740.00 | 740.00 | -3.27% | 6,581,900 |
| Feb 3, 2026 | 655.00 | 785.00 | 655.00 | 765.00 | 765.00 | 16.79% | 7,931,000 |
| Feb 2, 2026 | 790.00 | 790.00 | 655.00 | 655.00 | 655.00 | -14.38% | 7,726,300 |
| Jan 30, 2026 | 850.00 | 865.00 | 745.00 | 765.00 | 765.00 | -3.77% | 10,313,600 |
| Jan 29, 2026 | 675.00 | 820.00 | 675.00 | 795.00 | 795.00 | 1.27% | 25,400,300 |
| Jan 28, 2026 | 800.00 | 840.00 | 785.00 | 785.00 | 785.00 | -14.67% | 21,331,800 |
| Jan 27, 2026 | 820.00 | 960.00 | 805.00 | 920.00 | 920.00 | 12.20% | 16,760,600 |
| Jan 26, 2026 | 890.00 | 975.00 | 815.00 | 820.00 | 820.00 | -6.82% | 19,739,300 |
| Jan 23, 2026 | 940.00 | 945.00 | 800.00 | 880.00 | 880.00 | -2.76% | 10,091,400 |
| Jan 22, 2026 | 880.00 | 950.00 | 880.00 | 905.00 | 905.00 | -0.55% | 4,980,800 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 910.00 | 910.00 | 910.00 | -9.90% | 5,816,700 |
| Jan 20, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | -6.05% | 4,336,900 |
| Jan 19, 2026 | 1,020.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,075.00 | 9.69% | 11,813,000 |
| Jan 15, 2026 | 1,100.00 | 1,100.00 | 980.00 | 980.00 | 980.00 | -7.98% | 10,984,500 |
| Jan 14, 2026 | 1,150.00 | 1,150.00 | 1,065.00 | 1,065.00 | 1,065.00 | -9.75% | 10,928,800 |
| Jan 13, 2026 | 1,440.00 | 1,440.00 | 1,180.00 | 1,180.00 | 1,180.00 | -9.92% | 16,266,400 |
| Jan 2, 2026 | 1,255.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,310.00 | 4.80% | 5,555,000 |
| Dec 30, 2025 | 1,315.00 | 1,315.00 | 1,230.00 | 1,250.00 | 1,250.00 | -3.10% | 5,288,000 |
| Dec 29, 2025 | 1,305.00 | 1,470.00 | 1,225.00 | 1,290.00 | 1,290.00 | 0.39% | 19,204,600 |
| Dec 24, 2025 | 1,190.00 | 1,395.00 | 1,050.00 | 1,285.00 | 1,285.00 | 11.74% | 19,466,200 |
| Dec 23, 2025 | 1,195.00 | 1,205.00 | 1,130.00 | 1,150.00 | 1,150.00 | -1.71% | 5,078,600 |
| Dec 22, 2025 | 1,190.00 | 1,240.00 | 1,120.00 | 1,170.00 | 1,170.00 | -1.68% | 7,433,700 |
| Dec 19, 2025 | 1,200.00 | 1,250.00 | 1,080.00 | 1,190.00 | 1,190.00 | 2.15% | 16,354,000 |
| Dec 17, 2025 | 1,040.00 | 1,180.00 | 1,020.00 | 1,165.00 | 1,165.00 | 7.37% | 25,143,600 |
| Dec 16, 2025 | 925.00 | 1,085.00 | 920.00 | 1,085.00 | 1,085.00 | 24.71% | 37,865,800 |
| Dec 15, 2025 | 780.00 | 870.00 | 730.00 | 870.00 | 870.00 | 11.54% | 23,113,000 |
| Dec 12, 2025 | 720.00 | 795.00 | 720.00 | 780.00 | 780.00 | 8.33% | 20,154,900 |
| Dec 11, 2025 | 730.00 | 745.00 | 710.00 | 720.00 | 720.00 | -1.37% | 16,750,500 |
| Dec 10, 2025 | 695.00 | 790.00 | 695.00 | 730.00 | 730.00 | 5.04% | 44,967,300 |
| Dec 9, 2025 | 690.00 | 710.00 | 660.00 | 695.00 | 695.00 | 1.46% | 9,299,100 |
| Dec 8, 2025 | 630.00 | 695.00 | 610.00 | 685.00 | 685.00 | 11.38% | 10,396,900 |
| 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 |