PT Ancara Logistics Indonesia Tbk(ID:ALII)
Rp720.000.00 (0.00%)
ID:ALII
PT Ancara Logistics Indonesia Tbk historical prices
Rp720.00
At close:0.00 (0.00%)
PT Ancara Logistics Indonesia Tbk (ALII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 0.00% | 10,320,800 | 6.40 |
| Nov 10, 2026 | 715.00 | 735.00 | 695.00 | 720.00 | 720.00 | +6.67% | 10,709,400 | 7.35 |
| Nov 09, 2026 | 675.00 | 715.00 | 670.00 | 715.00 | 715.00 | +5.93% | 10,868,600 | 8.24 |
| Nov 06, 2026 | 640.00 | 680.00 | 630.00 | 675.00 | 675.00 | +3.85% | 12,047,400 | 10.09 |
| Nov 05, 2026 | 640.00 | 660.00 | 625.00 | 650.00 | 650.00 | +1.56% | 295,500 | 0.25 |
| Nov 04, 2026 | 650.00 | 650.00 | 605.00 | 640.00 | 640.00 | 0.00% | 347,300 | 0.29 |
| Nov 03, 2026 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | +0.79% | 949,400 | 0.77 |
| Nov 02, 2026 | 610.00 | 650.00 | 570.00 | 635.00 | 635.00 | +4.96% | 218,300 | 0.18 |
| Oct 30, 2026 | 600.00 | 615.00 | 570.00 | 605.00 | 605.00 | -0.82% | 4,614,800 | 3.89 |
| Oct 29, 2026 | 620.00 | 620.00 | 580.00 | 610.00 | 610.00 | -1.61% | 1,442,000 | 1.22 |
| Oct 28, 2026 | 640.00 | 640.00 | 580.00 | 620.00 | 620.00 | 0.00% | 3,290,300 | 2.86 |
| Oct 27, 2026 | 665.00 | 670.00 | 620.00 | 620.00 | 620.00 | -6.77% | 374,900 | 0.33 |
| Oct 26, 2026 | 645.00 | 685.00 | 640.00 | 665.00 | 665.00 | +3.10% | 292,000 | 0.25 |
| Oct 23, 2026 | 625.00 | 650.00 | 620.00 | 645.00 | 645.00 | +4.03% | 264,600 | 0.23 |
| Oct 22, 2026 | 615.00 | 650.00 | 595.00 | 620.00 | 620.00 | +0.81% | 269,300 | 0.23 |
| Oct 21, 2026 | 625.00 | 625.00 | 585.00 | 615.00 | 615.00 | -1.60% | 1,424,700 | 1.23 |
| Oct 20, 2026 | 560.00 | 630.00 | 560.00 | 625.00 | 625.00 | +4.17% | 14,140,900 | 14.23 |
| Oct 19, 2026 | 595.00 | 685.00 | 595.00 | 600.00 | 600.00 | -5.51% | 2,974,800 | 3.08 |
| Oct 16, 2026 | 595.00 | 655.00 | 595.00 | 635.00 | 635.00 | -9.29% | 1,958,000 | 2.02 |
| Oct 15, 2026 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | -2.78% | 1,332,800 | 1.40 |
| Oct 14, 2026 | 725.00 | 740.00 | 705.00 | 720.00 | 720.00 | -0.69% | 96,900 | 0.10 |
| Oct 13, 2026 | 730.00 | 735.00 | 685.00 | 725.00 | 725.00 | -2.68% | 250,100 | 0.26 |
| Oct 12, 2026 | 740.00 | 795.00 | 710.00 | 745.00 | 745.00 | +0.68% | 1,663,700 | 1.75 |
| Oct 09, 2026 | 685.00 | 840.00 | 680.00 | 740.00 | 740.00 | +8.03% | 1,779,800 | 1.90 |
| Oct 08, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | -0.72% | 440,500 | 0.46 |
| Oct 07, 2026 | 705.00 | 705.00 | 675.00 | 690.00 | 690.00 | -2.13% | 357,400 | 0.37 |
| Oct 06, 2026 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | 0.00% | 594,000 | 0.61 |
| Oct 05, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | +0.71% | 112,000 | 0.11 |
| Oct 02, 2026 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | -0.71% | 297,300 | 0.30 |
| Oct 01, 2026 | 685.00 | 720.00 | 665.00 | 705.00 | 705.00 | +3.68% | 6,503,500 | 7.41 |
| Sep 30, 2026 | 695.00 | 710.00 | 675.00 | 680.00 | 680.00 | -2.16% | 143,800 | 0.16 |
| Sep 29, 2026 | 695.00 | 700.00 | 630.00 | 695.00 | 695.00 | 0.00% | 527,500 | 0.57 |
| Sep 28, 2026 | 680.00 | 700.00 | 585.00 | 695.00 | 695.00 | +1.46% | 1,538,400 | 1.69 |
| Sep 25, 2026 | 720.00 | 725.00 | 680.00 | 685.00 | 685.00 | -4.20% | 383,000 | 0.42 |
| Sep 24, 2026 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | -0.69% | 138,700 | 0.15 |
| Sep 23, 2026 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 0.00% | 218,600 | 0.24 |
| Sep 22, 2026 | 750.00 | 750.00 | 705.00 | 720.00 | 720.00 | -2.04% | 560,100 | 0.60 |
| Sep 21, 2026 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | 0.00% | 302,700 | 0.32 |
| Sep 18, 2026 | 715.00 | 755.00 | 710.00 | 735.00 | 735.00 | +2.80% | 392,400 | 0.41 |
| Sep 17, 2026 | 720.00 | 730.00 | 695.00 | 715.00 | 715.00 | -1.38% | 841,300 | 0.87 |
| Sep 16, 2026 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | -5.23% | 1,144,300 | 1.20 |
| Sep 15, 2026 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | -1.29% | 552,900 | 0.57 |
| Sep 14, 2026 | 795.00 | 800.00 | 760.00 | 775.00 | 775.00 | -2.52% | 876,600 | 0.91 |
| Sep 11, 2026 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | +0.63% | 517,000 | 0.54 |
| Sep 10, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,393,400 | 1.44 |
| Sep 09, 2026 | 805.00 | 810.00 | 780.00 | 795.00 | 795.00 | 0.00% | 493,200 | 0.50 |
| Sep 08, 2026 | 770.00 | 800.00 | 765.00 | 795.00 | 795.00 | +3.25% | 1,448,200 | 1.49 |
| Sep 07, 2026 | 790.00 | 795.00 | 770.00 | 770.00 | 770.00 | -2.53% | 748,400 | 0.75 |
| Sep 04, 2026 | 785.00 | 795.00 | 775.00 | 790.00 | 790.00 | +0.64% | 428,700 | 0.41 |
| Sep 03, 2026 | 765.00 | 790.00 | 765.00 | 785.00 | 785.00 | +1.29% | 648,400 | 0.61 |
