PT Ancara Logistics Indonesia Tbk (IDX:ALII)
Indonesia
· Delayed Price · Currency is IDR 980.00
+5.00 (0.51%)
Apr 29, 2026, 4:02 PM WIB
IDX:ALII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 980.00 | 1,000.00 | 965.00 | 980.00 | - | 0.51% | 2,388,700 |
| Apr 28, 2026 | 995.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2,368,700 |
| Apr 27, 2026 | 990.00 | 1,035.00 | 945.00 | 985.00 | 985.00 | -1.01% | 3,484,200 |
| Apr 24, 2026 | 1,050.00 | 1,130.00 | 990.00 | 995.00 | 995.00 | -3.40% | 14,753,500 |
| Apr 23, 2026 | 910.00 | 1,090.00 | 850.00 | 1,030.00 | 1,030.00 | 14.44% | 30,485,200 |
| Apr 22, 2026 | 870.00 | 905.00 | 850.00 | 900.00 | 900.00 | 4.05% | 3,804,900 |
| Apr 21, 2026 | 845.00 | 890.00 | 820.00 | 865.00 | 865.00 | 2.37% | 2,126,400 |
| Apr 20, 2026 | 855.00 | 875.00 | 835.00 | 845.00 | 845.00 | -1.17% | 2,060,600 |
| Apr 17, 2026 | 875.00 | 890.00 | 830.00 | 855.00 | 855.00 | -1.16% | 2,179,200 |
| Apr 16, 2026 | 830.00 | 900.00 | 830.00 | 865.00 | 865.00 | 4.85% | 4,971,400 |
| Apr 15, 2026 | 850.00 | 860.00 | 815.00 | 825.00 | 825.00 | -3.51% | 2,402,400 |
| Apr 14, 2026 | 860.00 | 870.00 | 830.00 | 855.00 | 855.00 | 1.79% | 2,054,100 |
| Apr 13, 2026 | 830.00 | 875.00 | 805.00 | 840.00 | 840.00 | 0.60% | 2,545,900 |
| Apr 10, 2026 | 870.00 | 880.00 | 800.00 | 835.00 | 835.00 | -0.60% | 3,406,500 |
| Apr 9, 2026 | 765.00 | 865.00 | 750.00 | 840.00 | 840.00 | 9.80% | 3,207,000 |
| Apr 8, 2026 | 700.00 | 800.00 | 695.00 | 765.00 | 765.00 | 10.87% | 4,667,100 |
| Apr 7, 2026 | 695.00 | 725.00 | 675.00 | 690.00 | 690.00 | -1.43% | 1,475,300 |
| Apr 6, 2026 | 675.00 | 710.00 | 670.00 | 700.00 | 700.00 | 3.70% | 1,365,400 |
| Apr 2, 2026 | 695.00 | 720.00 | 670.00 | 675.00 | 675.00 | -6.90% | 2,614,100 |
| Apr 1, 2026 | 685.00 | 725.00 | 680.00 | 725.00 | 725.00 | 8.21% | 1,884,700 |
| Mar 31, 2026 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | -2.90% | 784,600 |
| Mar 30, 2026 | 720.00 | 720.00 | 660.00 | 690.00 | 690.00 | -6.12% | 1,596,400 |
| Mar 27, 2026 | 720.00 | 740.00 | 700.00 | 735.00 | 735.00 | 2.08% | 720,300 |
| Mar 26, 2026 | 765.00 | 765.00 | 700.00 | 720.00 | 720.00 | -2.70% | 993,100 |
| Mar 25, 2026 | 700.00 | 745.00 | 680.00 | 740.00 | 740.00 | 7.25% | 730,100 |
| Mar 17, 2026 | 690.00 | 730.00 | 690.00 | 690.00 | 690.00 | 0.73% | 601,500 |
| Mar 16, 2026 | 720.00 | 720.00 | 625.00 | 685.00 | 685.00 | -4.86% | 1,081,700 |
| Mar 13, 2026 | 750.00 | 775.00 | 695.00 | 720.00 | 720.00 | -5.88% | 3,286,800 |
| Mar 12, 2026 | 790.00 | 800.00 | 765.00 | 765.00 | 765.00 | -3.16% | 577,300 |
| Mar 11, 2026 | 790.00 | 825.00 | 770.00 | 790.00 | 790.00 | 0.64% | 2,572,900 |
| Mar 10, 2026 | 765.00 | 800.00 | 760.00 | 785.00 | 785.00 | 3.97% | 907,100 |
| Mar 9, 2026 | 820.00 | 825.00 | 755.00 | 755.00 | 755.00 | -10.12% | 1,751,000 |
| Mar 6, 2026 | 870.00 | 880.00 | 830.00 | 840.00 | 840.00 | -2.89% | 2,004,100 |
| 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 |