Stock listing
IDX:ALII PT Ancara Logistics Indonesia Tbk Saham
Follow PT Ancara Logistics Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ALII
635.00 IDR +30.00 (+5.0%)
Close on Nov 2, 2026
- Day range
- 570.00 – 650.00 IDRNov 2, 2026
- Volume
- 218,300 sharesNov 2, 2026
- Market cap
- 10.05T IDRAt the close on Nov 2, 2026 · price × 15.83B shares outstanding
- 52-week range
- 540.00 – 1,470.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 861.2M IDRMedian day 643,750 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ALII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 635.00 | +30.00 | +5.0% | 610.00 | 650.00 | 570.00 | 218,300 | |
| 605.00 | -5.00 | -0.8% | 600.00 | 615.00 | 570.00 | 4,614,800 | |
| 610.00 | -10.00 | -1.6% | 620.00 | 620.00 | 580.00 | 1,442,000 | |
| 620.00 | 0.00 | 0.0% | 640.00 | 640.00 | 580.00 | 3,290,300 | |
| 620.00 | -45.00 | -6.8% | 665.00 | 670.00 | 620.00 | 374,900 | |
| 665.00 | +20.00 | +3.1% | 645.00 | 685.00 | 640.00 | 292,000 | |
| 645.00 | +25.00 | +4.0% | 625.00 | 650.00 | 620.00 | 264,600 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 650.00 | 595.00 | 269,300 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 585.00 | 1,424,700 | |
| 625.00 | +25.00 | +4.2% | 560.00 | 630.00 | 560.00 | 14,140,900 | |
| 600.00 | -35.00 | -5.5% | 595.00 | 685.00 | 595.00 | 2,974,800 | |
| 635.00 | -65.00 | -9.3% | 595.00 | 655.00 | 595.00 | 1,958,000 | |
| 700.00 | -20.00 | -2.8% | 725.00 | 725.00 | 670.00 | 1,332,800 | |
| 720.00 | -5.00 | -0.7% | 725.00 | 740.00 | 705.00 | 96,900 | |
| 725.00 | -20.00 | -2.7% | 730.00 | 735.00 | 685.00 | 250,100 | |
| 745.00 | +5.00 | +0.7% | 740.00 | 795.00 | 710.00 | 1,663,700 | |
| 740.00 | +55.00 | +8.0% | 685.00 | 840.00 | 680.00 | 1,779,800 | |
| 685.00 | -5.00 | -0.7% | 700.00 | 700.00 | 670.00 | 440,500 | |
| 690.00 | -15.00 | -2.1% | 705.00 | 705.00 | 675.00 | 357,400 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 720.00 | 695.00 | 594,000 | |
| 705.00 | +5.00 | +0.7% | 710.00 | 710.00 | 690.00 | 112,000 | |
| 700.00 | -5.00 | -0.7% | 715.00 | 715.00 | 690.00 | 297,300 | |
| 705.00 | +25.00 | +3.7% | 685.00 | 720.00 | 665.00 | 6,503,500 | |
| 680.00 | -15.00 | -2.2% | 695.00 | 710.00 | 675.00 | 143,800 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 700.00 | 630.00 | 527,500 | |
| 695.00 | +10.00 | +1.5% | 680.00 | 700.00 | 585.00 | 1,538,400 | |
| 685.00 | -30.00 | -4.2% | 720.00 | 725.00 | 680.00 | 383,000 | |
| 715.00 | -5.00 | -0.7% | 730.00 | 735.00 | 710.00 | 138,700 | |
| 720.00 | 0.00 | 0.0% | 750.00 | 750.00 | 720.00 | 218,600 | |
| 720.00 | -15.00 | -2.0% | 750.00 | 750.00 | 705.00 | 560,100 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 750.00 | 725.00 | 302,700 | |
| 735.00 | +20.00 | +2.8% | 715.00 | 755.00 | 710.00 | 392,400 | |
| 715.00 | -10.00 | -1.4% | 720.00 | 730.00 | 695.00 | 841,300 | |
| 725.00 | -40.00 | -5.2% | 765.00 | 765.00 | 725.00 | 1,144,300 | |
| 765.00 | -10.00 | -1.3% | 775.00 | 775.00 | 750.00 | 552,900 | |
| 775.00 | -20.00 | -2.5% | 795.00 | 800.00 | 760.00 | 876,600 | |
| 795.00 | +5.00 | +0.6% | 790.00 | 800.00 | 775.00 | 517,000 | |
| 790.00 | -5.00 | -0.6% | 800.00 | 805.00 | 790.00 | 1,393,400 | |
| 795.00 | 0.00 | 0.0% | 805.00 | 810.00 | 780.00 | 493,200 | |
| 795.00 | +25.00 | +3.2% | 770.00 | 800.00 | 765.00 | 1,448,200 | |
| 770.00 | -20.00 | -2.5% | 790.00 | 795.00 | 770.00 | 748,400 | |
| 790.00 | +5.00 | +0.6% | 785.00 | 795.00 | 775.00 | 428,700 | |
| 785.00 | +10.00 | +1.3% | 765.00 | 790.00 | 765.00 | 648,400 | |
| 775.00 | +10.00 | +1.3% | 780.00 | 780.00 | 765.00 | 684,900 | |
| 765.00 | -15.00 | -1.9% | 795.00 | 805.00 | 765.00 | 1,460,000 | |
| 780.00 | -5.00 | -0.6% | 800.00 | 805.00 | 780.00 | 495,000 | |
| 785.00 | -15.00 | -1.9% | 805.00 | 805.00 | 780.00 | 306,900 | |
| 800.00 | +40.00 | +5.3% | 790.00 | 815.00 | 765.00 | 380,600 | |
| 760.00 | -35.00 | -4.4% | 795.00 | 820.00 | 760.00 | 641,800 | |
| 795.00 | 0.00 | 0.0% | 795.00 | 795.00 | 795.00 | 0 | |
| 795.00 | -10.00 | -1.2% | 805.00 | 810.00 | 775.00 | 895,100 | |
| 805.00 | -20.00 | -2.4% | 825.00 | 830.00 | 805.00 | 477,500 | |
| 825.00 | +10.00 | +1.2% | 820.00 | 830.00 | 800.00 | 645,700 | |
| 815.00 | +5.00 | +0.6% | 820.00 | 820.00 | 795.00 | 388,300 | |
| 810.00 | -5.00 | -0.6% | 815.00 | 825.00 | 805.00 | 1,171,800 | |
| 815.00 | 0.00 | 0.0% | 815.00 | 815.00 | 815.00 | 0 | |
| 815.00 | +20.00 | +2.5% | 800.00 | 815.00 | 785.00 | 860,200 | |
| 795.00 | 0.00 | 0.0% | 820.00 | 830.00 | 785.00 | 909,700 | |
| 795.00 | +30.00 | +3.9% | 765.00 | 800.00 | 760.00 | 2,194,200 | |
| 765.00 | -30.00 | -3.8% | 800.00 | 810.00 | 765.00 | 4,103,200 | |
| 795.00 | +10.00 | +1.3% | 805.00 | 815.00 | 790.00 | 882,900 | |
| 785.00 | -15.00 | -1.9% | 800.00 | 810.00 | 775.00 | 517,300 | |
| 800.00 | +5.00 | +0.6% | 795.00 | 855.00 | 755.00 | 2,360,900 | |
| 795.00 | 0.00 | 0.0% | 800.00 | 810.00 | 770.00 | 743,400 | |
| 795.00 | +35.00 | +4.6% | 760.00 | 805.00 | 760.00 | 1,417,800 | |
| 760.00 | +20.00 | +2.7% | 740.00 | 760.00 | 725.00 | 1,236,500 |
- Ticker
- IDX:ALII
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 26, 2026
Closed 620.00 (-6.8%) on Oct 27, 2026
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 745.00 (+0.7%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 690.00 (-2.1%) on Oct 7, 2026
Announcement High Shareholding Concentration PT Ancara Logistics Indonesia Tbk (ALII)
Jul 14, 2026
Closed 750.00 (-0.7%) on Jul 15, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 750.00 (-0.7%) on Jul 15, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 695.00 (+2.2%) on Jul 3, 2026
Advertisement Submission
Jun 22, 2026
Closed 780.00 (-2.5%) on Jun 23, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 22, 2026
Closed 780.00 (-2.5%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 840.00 (0.0%) on May 27, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 11, 2026
Closed 870.00 (-3.3%) on May 11, 2026
PT Ancara Logistics Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ancara Logistics Indonesia Tbk.