PT Ancara Logistics Indonesia Tbk ALII

IDX · Indonesia · Consumer Services

IDR 705.00+25.00 (+3.68%)

Market closed· Oct 1, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 705.00	+3.68%	IDR 685.00	IDR 720.00	IDR 665.00	6.50M
2026-09-30	IDR 680.00	-2.16%	IDR 695.00	IDR 710.00	IDR 675.00	143.80K
2026-09-29	IDR 695.00	0.00%	IDR 695.00	IDR 700.00	IDR 630.00	527.50K
2026-09-28	IDR 695.00	+1.46%	IDR 680.00	IDR 700.00	IDR 585.00	1.54M
2026-09-25	IDR 685.00	-4.20%	IDR 720.00	IDR 725.00	IDR 680.00	383.00K
2026-09-24	IDR 715.00	-0.69%	IDR 730.00	IDR 735.00	IDR 710.00	138.70K
2026-09-23	IDR 720.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	218.60K
2026-09-22	IDR 720.00	-2.04%	IDR 750.00	IDR 750.00	IDR 705.00	560.10K
2026-09-21	IDR 735.00	0.00%	IDR 735.00	IDR 750.00	IDR 725.00	302.70K
2026-09-18	IDR 735.00	+2.80%	IDR 715.00	IDR 755.00	IDR 710.00	392.40K
2026-09-17	IDR 715.00	-1.38%	IDR 720.00	IDR 730.00	IDR 695.00	841.30K
2026-09-16	IDR 725.00	-5.23%	IDR 765.00	IDR 765.00	IDR 725.00	1.14M
2026-09-15	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 750.00	552.90K
2026-09-14	IDR 775.00	-2.52%	IDR 795.00	IDR 800.00	IDR 760.00	876.60K
2026-09-11	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 775.00	517.00K
2026-09-10	IDR 790.00	-0.63%	IDR 800.00	IDR 805.00	IDR 790.00	1.39M
2026-09-09	IDR 795.00	0.00%	IDR 805.00	IDR 810.00	IDR 780.00	493.20K
2026-09-08	IDR 795.00	+3.25%	IDR 770.00	IDR 800.00	IDR 765.00	1.45M
2026-09-07	IDR 770.00	-2.53%	IDR 790.00	IDR 795.00	IDR 770.00	748.40K
2026-09-04	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 775.00	428.70K
2026-09-03	IDR 785.00	+1.29%	IDR 765.00	IDR 790.00	IDR 765.00	648.40K
2026-09-02	IDR 775.00	+1.31%	IDR 780.00	IDR 780.00	IDR 765.00	684.90K
2026-09-01	IDR 765.00	-1.92%	IDR 795.00	IDR 805.00	IDR 765.00	1.46M
2026-08-31	IDR 780.00	-0.64%	IDR 800.00	IDR 805.00	IDR 780.00	495.00K
2026-08-28	IDR 785.00	-1.88%	IDR 805.00	IDR 805.00	IDR 780.00	306.90K
2026-08-27	IDR 800.00	+5.26%	IDR 790.00	IDR 815.00	IDR 765.00	380.60K
2026-08-26	IDR 760.00	-4.40%	IDR 795.00	IDR 820.00	IDR 760.00	641.80K
2026-08-24	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 775.00	895.10K
2026-08-21	IDR 805.00	-2.42%	IDR 825.00	IDR 830.00	IDR 805.00	477.50K
2026-08-20	IDR 825.00	+1.23%	IDR 820.00	IDR 830.00	IDR 800.00	645.70K
2026-08-19	IDR 815.00	+0.62%	IDR 820.00	IDR 820.00	IDR 795.00	388.30K
2026-08-18	IDR 810.00	-0.61%	IDR 815.00	IDR 825.00	IDR 805.00	1.17M
2026-08-14	IDR 815.00	+2.52%	IDR 800.00	IDR 815.00	IDR 785.00	860.20K
2026-08-13	IDR 795.00	0.00%	IDR 820.00	IDR 830.00	IDR 785.00	909.70K
2026-08-12	IDR 795.00	+3.92%	IDR 765.00	IDR 800.00	IDR 760.00	2.19M
2026-08-11	IDR 765.00	-3.77%	IDR 800.00	IDR 810.00	IDR 765.00	4.10M
2026-08-10	IDR 795.00	+1.27%	IDR 805.00	IDR 815.00	IDR 790.00	882.90K
2026-08-07	IDR 785.00	-1.88%	IDR 800.00	IDR 810.00	IDR 775.00	517.30K
2026-08-06	IDR 800.00	+0.63%	IDR 795.00	IDR 855.00	IDR 755.00	2.36M
2026-08-05	IDR 795.00	0.00%	IDR 800.00	IDR 810.00	IDR 770.00	743.40K
2026-08-04	IDR 795.00	+4.61%	IDR 760.00	IDR 805.00	IDR 760.00	1.42M
2026-08-03	IDR 760.00	+2.70%	IDR 740.00	IDR 760.00	IDR 725.00	1.24M
2026-07-31	IDR 740.00	+2.07%	IDR 735.00	IDR 765.00	IDR 730.00	1.30M
2026-07-30	IDR 725.00	+2.11%	IDR 715.00	IDR 760.00	IDR 710.00	538.70K
2026-07-29	IDR 710.00	-3.40%	IDR 735.00	IDR 740.00	IDR 705.00	1.04M
2026-07-28	IDR 735.00	0.00%	IDR 735.00	IDR 745.00	IDR 720.00	473.30K
2026-07-27	IDR 735.00	-2.65%	IDR 755.00	IDR 775.00	IDR 735.00	569.80K
2026-07-24	IDR 755.00	-0.66%	IDR 765.00	IDR 780.00	IDR 730.00	430.80K
2026-07-23	IDR 760.00	+1.33%	IDR 760.00	IDR 830.00	IDR 740.00	3.84M
2026-07-22	IDR 750.00	+3.45%	IDR 730.00	IDR 755.00	IDR 730.00	1.15M
2026-07-21	IDR 725.00	-3.97%	IDR 750.00	IDR 760.00	IDR 720.00	2.12M
2026-07-20	IDR 755.00	-0.66%	IDR 760.00	IDR 760.00	IDR 745.00	527.20K
2026-07-17	IDR 760.00	0.00%	IDR 760.00	IDR 760.00	IDR 750.00	286.70K
2026-07-16	IDR 760.00	+1.33%	IDR 755.00	IDR 760.00	IDR 750.00	526.90K
2026-07-15	IDR 750.00	-0.66%	IDR 750.00	IDR 770.00	IDR 745.00	965.40K
2026-07-14	IDR 755.00	-0.66%	IDR 775.00	IDR 780.00	IDR 755.00	768.40K
2026-07-13	IDR 760.00	+2.70%	IDR 750.00	IDR 795.00	IDR 735.00	1.73M
2026-07-10	IDR 740.00	-0.67%	IDR 745.00	IDR 755.00	IDR 730.00	486.80K
2026-07-09	IDR 745.00	+8.76%	IDR 710.00	IDR 760.00	IDR 695.00	1.30M
2026-07-08	IDR 685.00	-2.84%	IDR 710.00	IDR 710.00	IDR 680.00	523.90K
2026-07-07	IDR 705.00	-0.70%	IDR 705.00	IDR 710.00	IDR 695.00	357.50K
2026-07-06	IDR 710.00	+2.16%	IDR 700.00	IDR 725.00	IDR 695.00	266.00K
2026-07-03	IDR 695.00	+2.21%	IDR 685.00	IDR 725.00	IDR 680.00	1.77M
2026-07-02	IDR 680.00	-4.23%	IDR 710.00	IDR 735.00	IDR 680.00	2.05M
2026-07-01	IDR 710.00	0.00%	IDR 710.00	IDR 740.00	IDR 705.00	440.30K
2026-06-30	IDR 710.00	-5.33%	IDR 750.00	IDR 750.00	IDR 705.00	1.15M
2026-06-29	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 745.00	442.70K
2026-06-26	IDR 750.00	+0.67%	IDR 745.00	IDR 750.00	IDR 730.00	359.70K
2026-06-25	IDR 745.00	+0.68%	IDR 745.00	IDR 770.00	IDR 725.00	1.17M
2026-06-24	IDR 740.00	-5.13%	IDR 780.00	IDR 795.00	IDR 740.00	1.39M
2026-06-23	IDR 780.00	-2.50%	IDR 795.00	IDR 825.00	IDR 765.00	1.07M
2026-06-22	IDR 800.00	+0.63%	IDR 800.00	IDR 815.00	IDR 770.00	910.90K
2026-06-19	IDR 795.00	-1.24%	IDR 810.00	IDR 820.00	IDR 795.00	406.60K
2026-06-18	IDR 805.00	-0.62%	IDR 810.00	IDR 830.00	IDR 795.00	891.40K
2026-06-17	IDR 810.00	-1.22%	IDR 825.00	IDR 840.00	IDR 805.00	666.80K
2026-06-15	IDR 820.00	-1.80%	IDR 840.00	IDR 875.00	IDR 820.00	2.62M
2026-06-12	IDR 835.00	+6.37%	IDR 785.00	IDR 850.00	IDR 785.00	1.47M
2026-06-11	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 765.00	664.90K
2026-06-10	IDR 785.00	-1.88%	IDR 800.00	IDR 840.00	IDR 780.00	2.47M
2026-06-09	IDR 800.00	+11.11%	IDR 755.00	IDR 800.00	IDR 720.00	2.68M
2026-06-08	IDR 720.00	-3.36%	IDR 750.00	IDR 770.00	IDR 720.00	1.86M
2026-06-05	IDR 745.00	-6.29%	IDR 795.00	IDR 800.00	IDR 745.00	1.25M
2026-06-04	IDR 795.00	-2.45%	IDR 830.00	IDR 830.00	IDR 755.00	3.14M
2026-06-03	IDR 815.00	-8.43%	IDR 900.00	IDR 940.00	IDR 815.00	20.65M
2026-06-02	IDR 890.00	+6.59%	IDR 850.00	IDR 915.00	IDR 815.00	5.98M
2026-05-29	IDR 835.00	-0.60%	IDR 850.00	IDR 865.00	IDR 820.00	703.00K
2026-05-28	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-27	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-26	IDR 840.00	0.00%	IDR 835.00	IDR 890.00	IDR 830.00	2.13M
2026-05-25	IDR 840.00	+5.00%	IDR 850.00	IDR 865.00	IDR 805.00	1.65M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 705.00	+3.68%	IDR 685.00	IDR 720.00	IDR 665.00	6.50M
2026-09-30	IDR 680.00	-2.16%	IDR 695.00	IDR 710.00	IDR 675.00	143.80K
2026-09-29	IDR 695.00	0.00%	IDR 695.00	IDR 700.00	IDR 630.00	527.50K
2026-09-28	IDR 695.00	+1.46%	IDR 680.00	IDR 700.00	IDR 585.00	1.54M
2026-09-25	IDR 685.00	-4.20%	IDR 720.00	IDR 725.00	IDR 680.00	383.00K
2026-09-24	IDR 715.00	-0.69%	IDR 730.00	IDR 735.00	IDR 710.00	138.70K
2026-09-23	IDR 720.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	218.60K
2026-09-22	IDR 720.00	-2.04%	IDR 750.00	IDR 750.00	IDR 705.00	560.10K
2026-09-21	IDR 735.00	0.00%	IDR 735.00	IDR 750.00	IDR 725.00	302.70K
2026-09-18	IDR 735.00	+2.80%	IDR 715.00	IDR 755.00	IDR 710.00	392.40K
2026-09-17	IDR 715.00	-1.38%	IDR 720.00	IDR 730.00	IDR 695.00	841.30K
2026-09-16	IDR 725.00	-5.23%	IDR 765.00	IDR 765.00	IDR 725.00	1.14M
2026-09-15	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 750.00	552.90K
2026-09-14	IDR 775.00	-2.52%	IDR 795.00	IDR 800.00	IDR 760.00	876.60K
2026-09-11	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 775.00	517.00K
2026-09-10	IDR 790.00	-0.63%	IDR 800.00	IDR 805.00	IDR 790.00	1.39M
2026-09-09	IDR 795.00	0.00%	IDR 805.00	IDR 810.00	IDR 780.00	493.20K
2026-09-08	IDR 795.00	+3.25%	IDR 770.00	IDR 800.00	IDR 765.00	1.45M
2026-09-07	IDR 770.00	-2.53%	IDR 790.00	IDR 795.00	IDR 770.00	748.40K
2026-09-04	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 775.00	428.70K
2026-09-03	IDR 785.00	+1.29%	IDR 765.00	IDR 790.00	IDR 765.00	648.40K
2026-09-02	IDR 775.00	+1.31%	IDR 780.00	IDR 780.00	IDR 765.00	684.90K
2026-09-01	IDR 765.00	-1.92%	IDR 795.00	IDR 805.00	IDR 765.00	1.46M
2026-08-31	IDR 780.00	-0.64%	IDR 800.00	IDR 805.00	IDR 780.00	495.00K
2026-08-28	IDR 785.00	-1.88%	IDR 805.00	IDR 805.00	IDR 780.00	306.90K
2026-08-27	IDR 800.00	+5.26%	IDR 790.00	IDR 815.00	IDR 765.00	380.60K
2026-08-26	IDR 760.00	-4.40%	IDR 795.00	IDR 820.00	IDR 760.00	641.80K
2026-08-24	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 775.00	895.10K
2026-08-21	IDR 805.00	-2.42%	IDR 825.00	IDR 830.00	IDR 805.00	477.50K
2026-08-20	IDR 825.00	+1.23%	IDR 820.00	IDR 830.00	IDR 800.00	645.70K
2026-08-19	IDR 815.00	+0.62%	IDR 820.00	IDR 820.00	IDR 795.00	388.30K
2026-08-18	IDR 810.00	-0.61%	IDR 815.00	IDR 825.00	IDR 805.00	1.17M
2026-08-14	IDR 815.00	+2.52%	IDR 800.00	IDR 815.00	IDR 785.00	860.20K
2026-08-13	IDR 795.00	0.00%	IDR 820.00	IDR 830.00	IDR 785.00	909.70K
2026-08-12	IDR 795.00	+3.92%	IDR 765.00	IDR 800.00	IDR 760.00	2.19M
2026-08-11	IDR 765.00	-3.77%	IDR 800.00	IDR 810.00	IDR 765.00	4.10M
2026-08-10	IDR 795.00	+1.27%	IDR 805.00	IDR 815.00	IDR 790.00	882.90K
2026-08-07	IDR 785.00	-1.88%	IDR 800.00	IDR 810.00	IDR 775.00	517.30K
2026-08-06	IDR 800.00	+0.63%	IDR 795.00	IDR 855.00	IDR 755.00	2.36M
2026-08-05	IDR 795.00	0.00%	IDR 800.00	IDR 810.00	IDR 770.00	743.40K
2026-08-04	IDR 795.00	+4.61%	IDR 760.00	IDR 805.00	IDR 760.00	1.42M
2026-08-03	IDR 760.00	+2.70%	IDR 740.00	IDR 760.00	IDR 725.00	1.24M
2026-07-31	IDR 740.00	+2.07%	IDR 735.00	IDR 765.00	IDR 730.00	1.30M
2026-07-30	IDR 725.00	+2.11%	IDR 715.00	IDR 760.00	IDR 710.00	538.70K
2026-07-29	IDR 710.00	-3.40%	IDR 735.00	IDR 740.00	IDR 705.00	1.04M
2026-07-28	IDR 735.00	0.00%	IDR 735.00	IDR 745.00	IDR 720.00	473.30K
2026-07-27	IDR 735.00	-2.65%	IDR 755.00	IDR 775.00	IDR 735.00	569.80K
2026-07-24	IDR 755.00	-0.66%	IDR 765.00	IDR 780.00	IDR 730.00	430.80K
2026-07-23	IDR 760.00	+1.33%	IDR 760.00	IDR 830.00	IDR 740.00	3.84M
2026-07-22	IDR 750.00	+3.45%	IDR 730.00	IDR 755.00	IDR 730.00	1.15M
2026-07-21	IDR 725.00	-3.97%	IDR 750.00	IDR 760.00	IDR 720.00	2.12M
2026-07-20	IDR 755.00	-0.66%	IDR 760.00	IDR 760.00	IDR 745.00	527.20K
2026-07-17	IDR 760.00	0.00%	IDR 760.00	IDR 760.00	IDR 750.00	286.70K
2026-07-16	IDR 760.00	+1.33%	IDR 755.00	IDR 760.00	IDR 750.00	526.90K
2026-07-15	IDR 750.00	-0.66%	IDR 750.00	IDR 770.00	IDR 745.00	965.40K
2026-07-14	IDR 755.00	-0.66%	IDR 775.00	IDR 780.00	IDR 755.00	768.40K
2026-07-13	IDR 760.00	+2.70%	IDR 750.00	IDR 795.00	IDR 735.00	1.73M
2026-07-10	IDR 740.00	-0.67%	IDR 745.00	IDR 755.00	IDR 730.00	486.80K
2026-07-09	IDR 745.00	+8.76%	IDR 710.00	IDR 760.00	IDR 695.00	1.30M
2026-07-08	IDR 685.00	-2.84%	IDR 710.00	IDR 710.00	IDR 680.00	523.90K
2026-07-07	IDR 705.00	-0.70%	IDR 705.00	IDR 710.00	IDR 695.00	357.50K
2026-07-06	IDR 710.00	+2.16%	IDR 700.00	IDR 725.00	IDR 695.00	266.00K
2026-07-03	IDR 695.00	+2.21%	IDR 685.00	IDR 725.00	IDR 680.00	1.77M
2026-07-02	IDR 680.00	-4.23%	IDR 710.00	IDR 735.00	IDR 680.00	2.05M
2026-07-01	IDR 710.00	0.00%	IDR 710.00	IDR 740.00	IDR 705.00	440.30K
2026-06-30	IDR 710.00	-5.33%	IDR 750.00	IDR 750.00	IDR 705.00	1.15M
2026-06-29	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 745.00	442.70K
2026-06-26	IDR 750.00	+0.67%	IDR 745.00	IDR 750.00	IDR 730.00	359.70K
2026-06-25	IDR 745.00	+0.68%	IDR 745.00	IDR 770.00	IDR 725.00	1.17M
2026-06-24	IDR 740.00	-5.13%	IDR 780.00	IDR 795.00	IDR 740.00	1.39M
2026-06-23	IDR 780.00	-2.50%	IDR 795.00	IDR 825.00	IDR 765.00	1.07M
2026-06-22	IDR 800.00	+0.63%	IDR 800.00	IDR 815.00	IDR 770.00	910.90K
2026-06-19	IDR 795.00	-1.24%	IDR 810.00	IDR 820.00	IDR 795.00	406.60K
2026-06-18	IDR 805.00	-0.62%	IDR 810.00	IDR 830.00	IDR 795.00	891.40K
2026-06-17	IDR 810.00	-1.22%	IDR 825.00	IDR 840.00	IDR 805.00	666.80K
2026-06-15	IDR 820.00	-1.80%	IDR 840.00	IDR 875.00	IDR 820.00	2.62M
2026-06-12	IDR 835.00	+6.37%	IDR 785.00	IDR 850.00	IDR 785.00	1.47M
2026-06-11	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 765.00	664.90K
2026-06-10	IDR 785.00	-1.88%	IDR 800.00	IDR 840.00	IDR 780.00	2.47M
2026-06-09	IDR 800.00	+11.11%	IDR 755.00	IDR 800.00	IDR 720.00	2.68M
2026-06-08	IDR 720.00	-3.36%	IDR 750.00	IDR 770.00	IDR 720.00	1.86M
2026-06-05	IDR 745.00	-6.29%	IDR 795.00	IDR 800.00	IDR 745.00	1.25M
2026-06-04	IDR 795.00	-2.45%	IDR 830.00	IDR 830.00	IDR 755.00	3.14M
2026-06-03	IDR 815.00	-8.43%	IDR 900.00	IDR 940.00	IDR 815.00	20.65M
2026-06-02	IDR 890.00	+6.59%	IDR 850.00	IDR 915.00	IDR 815.00	5.98M
2026-05-29	IDR 835.00	-0.60%	IDR 850.00	IDR 865.00	IDR 820.00	703.00K
2026-05-28	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-27	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-26	IDR 840.00	0.00%	IDR 835.00	IDR 890.00	IDR 830.00	2.13M
2026-05-25	IDR 840.00	+5.00%	IDR 850.00	IDR 865.00	IDR 805.00	1.65M