Efek Terdaftar

ANCARA LOGISTICS INDONESIA Tbk, PT

Security name
ANCARA LOGISTICS INDONESIA Tbk
Issuer
ANCARA LOGISTICS INDONESIA Tbk, PT
ISIN Code
ID1000202807
Short Code
ALII
Type
Saham Biasa
Listing Date
February 07, 2024
Stock Exchange
IDX
Status
Active
Nominal
5.00
Current Amount
3,165,160,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
15,825,800,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 368 350 362 91,975 3,256,025,400 872
06 May 2024 0 366 352 356 67,867 2,417,908,200 1,574
07 May 2024 0 360 352 356 33,794 1,197,013,000 429
08 May 2024 0 364 356 356 23,673 849,079,600 632
13 May 2024 0 364 356 358 17,527 626,767,400 391
14 May 2024 0 362 354 356 20,978 746,367,800 400
15 May 2024 0 360 344 356 29,193 1,031,455,200 1,138
16 May 2024 0 378 350 368 74,876 2,765,159,200 1,748
17 May 2024 0 372 360 360 41,657 1,514,084,400 679
20 May 2024 0 364 356 356 19,290 689,664,400 423
21 May 2024 0 360 356 356 11,765 420,046,800 264
22 May 2024 0 368 352 356 49,805 1,778,963,800 808
27 May 2024 0 360 340 352 42,502 1,500,992,400 718
28 May 2024 0 360 352 354 13,166 465,365,000 313
29 May 2024 0 386 352 360 157,216 5,822,565,200 2,872
30 May 2024 0 364 350 352 60,655 2,139,685,400 646
31 May 2024 0 358 340 350 25,281 889,617,800 343
03 Jun 2024 0 356 338 354 32,136 1,123,097,800 440
04 Jun 2024 0 356 350 350 38,938 1,365,029,600 336
05 Jun 2024 0 356 346 348 54,607 1,910,715,600 398
06 Jun 2024 0 360 340 354 30,516 1,070,811,000 526
07 Jun 2024 0 354 336 348 13,332 465,335,600 292
10 Jun 2024 0 354 342 350 31,170 1,093,355,800 264
11 Jun 2024 0 352 340 342 57,568 1,983,834,600 545
12 Jun 2024 0 344 338 340 25,258 859,311,000 221
13 Jun 2024 0 348 340 340 5,470 188,225,200 156
14 Jun 2024 0 342 338 338 13,835 468,906,600 175
19 Jun 2024 0 342 336 336 27,538 930,376,000 162
20 Jun 2024 0 348 336 348 8,331 282,295,400 155
21 Jun 2024 0 350 340 342 7,484 255,365,200 112
24 Jun 2024 0 354 338 344 7,132 246,256,800 226
25 Jun 2024 0 348 338 338 2,408 82,211,800 113
26 Jun 2024 0 344 338 340 3,582 122,249,800 114
27 Jun 2024 0 346 340 342 3,146 107,696,600 95
28 Jun 2024 0 346 340 342 6,386 218,393,800 115
01 Jul 2024 0 344 338 338 22,050 746,002,800 208
03 Jul 2024 0 340 334 338 17,774 598,159,200 164
04 Jul 2024 0 388 332 378 471,857 17,504,582,000 7,268
05 Jul 2024 0 380 344 344 134,275 4,802,189,600 2,978
09 Jul 2024 0 350 340 344 17,007 583,451,400 434
10 Jul 2024 0 358 340 344 57,066 1,985,717,800 946
11 Jul 2024 0 350 340 346 19,958 687,568,000 386
12 Jul 2024 0 350 342 344 14,315 492,727,800 209
15 Jul 2024 0 346 342 342 12,829 439,886,800 255
16 Jul 2024 0 348 342 342 11,752 402,916,200 185
17 Jul 2024 0 352 340 346 28,293 978,134,400 476
18 Jul 2024 0 348 342 344 11,447 393,060,800 241
19 Jul 2024 0 346 340 340 21,935 749,199,200 145
22 Jul 2024 0 350 340 342 14,834 511,532,600 229
23 Jul 2024 0 348 342 342 4,732 162,945,800 138
24 Jul 2024 0 348 340 340 12,969 443,688,400 155
25 Jul 2024 0 346 340 342 4,571 155,709,200 110
26 Jul 2024 0 344 340 340 9,008 308,129,800 137
29 Jul 2024 0 348 340 340 17,419 596,074,400 266
30 Jul 2024 0 342 340 342 6,440 219,301,600 82
31 Jul 2024 0 350 340 340 16,360 558,551,400 242
01 Aug 2024 0 344 340 340 3,014 102,756,600 98
02 Aug 2024 0 342 338 338 13,926 471,046,200 138
05 Aug 2024 0 342 302 310 49,145 1,614,378,200 492
06 Aug 2024 0 324 308 318 8,715 276,884,000 219
12 Aug 2024 322 328 322 326 2,997 96,766,800 86
13 Aug 2024 286 334 286 326 4,942 161,940,000 114
14 Aug 2024 326 352 326 340 48,357 1,647,765,200 954
15 Aug 2024 342 346 334 342 5,632 191,896,800 158
16 Aug 2024 342 348 334 336 14,357 485,844,600 274
19 Aug 2024 340 346 338 340 6,800 232,632,400 175
20 Aug 2024 340 340 334 338 7,201 242,747,800 220
21 Aug 2024 338 368 338 362 90,080 3,219,798,600 1,385
22 Aug 2024 364 386 362 362 93,656 3,493,127,200 1,705
26 Aug 2024 358 364 350 354 21,279 752,879,000 218
27 Aug 2024 338 354 338 346 7,417 258,671,200 191
28 Aug 2024 350 356 348 348 6,546 228,646,600 140
29 Aug 2024 348 352 346 346 4,187 145,242,000 94
26 Sep 2024 428 428 402 412 55,689 2,293,479,600 533
27 Sep 2024 416 434 406 434 57,937 2,495,388,800 618
30 Sep 2024 438 438 412 420 25,639 1,097,842,600 750
01 Oct 2024 420 434 416 428 37,115 1,594,243,400 514
02 Oct 2024 432 434 412 420 31,688 1,352,558,200 458
03 Oct 2024 420 428 412 418 6,077 254,308,600 235
04 Oct 2024 414 418 404 404 12,277 502,869,400 258
07 Oct 2024 404 422 404 414 14,312 591,642,800 233
08 Oct 2024 414 420 406 410 27,471 1,124,429,000 278
09 Oct 2024 410 416 402 402 14,602 593,131,200 277
10 Oct 2024 402 412 402 406 15,731 641,776,200 158
11 Oct 2024 406 412 402 408 8,503 346,565,000 130
14 Oct 2024 406 412 402 408 5,588 227,166,400 142
15 Oct 2024 408 416 406 408 23,537 965,281,000 214
16 Oct 2024 414 414 406 410 1,550 63,361,600 69
17 Oct 2024 410 412 404 408 10,207 416,266,800 167
18 Oct 2024 408 410 406 408 11,501 469,169,800 78
21 Oct 2024 410 422 408 418 62,229 2,565,722,600 497
22 Oct 2024 418 422 410 416 25,579 1,055,640,200 378
23 Oct 2024 416 432 416 424 32,789 1,393,562,400 564
24 Oct 2024 428 428 412 412 28,730 1,202,562,800 224
25 Oct 2024 412 420 402 406 19,385 793,460,800 237
28 Oct 2024 406 412 404 404 5,805 235,452,600 91
29 Oct 2024 404 412 398 400 47,127 1,883,980,400 235
30 Oct 2024 400 422 400 406 24,501 1,006,321,200 185
31 Oct 2024 402 410 396 396 37,353 1,506,784,800 181
04 Nov 2024 388 398 388 394 2,661 104,574,000 98
05 Nov 2024 396 402 396 402 10,592 422,078,400 95
06 Nov 2024 404 404 394 398 4,151 165,258,800 99
07 Nov 2024 396 396 390 392 2,592 101,981,800 61
08 Nov 2024 392 400 390 400 3,534 139,111,800 70
11 Nov 2024 390 404 390 398 11,677 467,629,400 158
12 Nov 2024 398 412 394 408 22,397 906,288,400 385
13 Nov 2024 410 422 400 410 41,270 1,687,727,200 307
14 Nov 2024 412 412 396 404 35,598 1,444,109,400 132
15 Nov 2024 402 418 400 410 29,461 1,202,179,000 184
18 Nov 2024 410 414 396 410 11,072 448,418,000 158
19 Nov 2024 412 412 390 410 15,306 610,025,000 100
20 Nov 2024 402 410 400 410 8,337 336,481,400 70
21 Nov 2024 412 422 404 410 16,953 695,688,000 140
22 Nov 2024 410 412 402 410 16,664 680,078,200 66
25 Nov 2024 412 412 404 404 6,970 283,720,000 84
26 Nov 2024 410 412 404 410 17,439 711,514,800 144
28 Nov 2024 414 430 404 410 18,173 744,426,400 137
29 Nov 2024 406 410 404 410 15,446 629,502,000 100
02 Dec 2024 410 410 392 398 11,151 446,806,800 123
03 Dec 2024 400 410 396 410 14,068 568,476,800 123
04 Dec 2024 404 410 400 402 2,098 84,425,600 63
05 Dec 2024 406 406 400 402 2,101 84,456,200 32
06 Dec 2024 402 412 398 412 71,816 2,945,918,200 127
09 Dec 2024 408 410 398 406 9,485 382,045,000 172
10 Dec 2024 406 406 402 404 2,193 88,357,400 54
11 Dec 2024 404 406 402 406 1,677 67,774,800 47
12 Dec 2024 402 404 398 400 7,481 300,165,800 51
13 Dec 2024 398 406 398 400 2,058 82,259,400 39
16 Dec 2024 400 400 396 396 2,905 115,154,600 58
17 Dec 2024 394 400 394 394 2,829 111,861,800 52
18 Dec 2024 394 406 382 392 22,381 874,342,400 84
19 Dec 2024 392 394 364 382 13,377 502,113,600 126
20 Dec 2024 370 382 362 380 4,312 161,330,000 94
23 Dec 2024 380 380 364 376 4,527 170,536,400 63
24 Dec 2024 376 384 368 378 3,586 135,447,400 90
27 Dec 2024 378 386 372 382 2,297 87,327,600 51
30 Dec 2024 384 396 370 372 3,164 118,881,200 70
02 Jan 2025 372 382 368 382 3,772 142,027,400 123
03 Jan 2025 378 384 372 380 6,285 237,818,400 75
06 Jan 2025 380 386 374 374 747 28,041,200 50
07 Jan 2025 374 390 374 378 9,057 346,952,200 92
08 Jan 2025 382 382 374 374 371 14,088,800 31
09 Jan 2025 370 376 368 370 4,767 177,248,800 69
10 Jan 2025 370 376 370 372 7,636 282,754,000 28
13 Jan 2025 374 376 362 372 4,096 151,511,600 53
14 Jan 2025 374 374 366 370 2,325 86,194,600 38
15 Jan 2025 372 374 364 368 5,160 191,346,600 48
16 Jan 2025 376 376 368 374 3,715 137,034,200 35
17 Jan 2025 374 374 366 368 8,930 328,694,000 49
20 Jan 2025 396 396 370 370 4,989 187,699,600 120
21 Jan 2025 370 380 370 370 5,412 200,359,800 58
22 Jan 2025 370 374 368 374 4,608 170,229,200 42
23 Jan 2025 374 374 368 374 10,304 381,617,600 70
24 Jan 2025 370 376 368 368 6,012 222,109,200 17
30 Jan 2025 370 380 370 376 3,112 116,838,400 58
31 Jan 2025 374 430 374 400 23,599 941,886,600 540
03 Feb 2025 400 400 386 400 8,130 320,698,600 120
04 Feb 2025 396 396 388 390 5,513 215,467,800 50
05 Feb 2025 394 404 390 398 4,515 179,452,200 66
06 Feb 2025 398 398 392 392 1,417 55,630,800 32
07 Feb 2025 394 394 366 370 36,810 1,387,524,200 132
10 Feb 2025 368 380 366 368 14,678 543,021,800 81
11 Feb 2025 360 372 354 368 14,526 533,062,800 102
12 Feb 2025 374 374 360 362 1,381 50,026,800 50
13 Feb 2025 368 374 356 368 4,600 167,617,200 61
14 Feb 2025 366 382 364 378 620 23,427,000 56
17 Feb 2025 376 390 370 380 61,040 2,293,067,000 129
18 Feb 2025 376 382 372 376 55,468 2,080,434,800 64
19 Feb 2025 378 380 374 380 61,529 2,309,058,800 86
20 Feb 2025 382 382 374 376 59,801 2,245,641,800 70
21 Feb 2025 378 378 370 374 67,997 2,549,551,400 64
24 Feb 2025 378 390 374 382 40,473 1,520,855,000 143
25 Feb 2025 386 388 358 370 51,041 1,909,480,800 140
26 Feb 2025 376 382 374 380 43,231 1,621,334,800 96
27 Feb 2025 390 390 374 378 56,011 2,102,693,400 91
28 Feb 2025 382 382 374 374 26,667 1,001,142,200 51
03 Mar 2025 376 388 370 374 21,165 792,381,000 48
04 Mar 2025 376 378 372 372 61,387 2,299,982,400 66
05 Mar 2025 370 378 362 376 55,625 2,084,632,400 63
06 Mar 2025 376 376 372 376 41,003 1,537,551,000 34
07 Mar 2025 380 380 368 372 81,080 3,001,442,400 59
10 Mar 2025 376 380 372 378 71,574 2,678,226,800 69
11 Mar 2025 378 378 374 376 56,611 2,128,729,400 44
12 Mar 2025 376 382 374 378 62,688 2,367,854,800 74
13 Mar 2025 380 380 372 380 62,077 2,344,425,000 75
14 Mar 2025 378 382 372 376 57,204 2,162,609,000 55
17 Mar 2025 380 380 372 376 30,237 1,137,706,600 53
18 Mar 2025 372 380 324 360 13,455 488,884,800 122
19 Mar 2025 360 370 348 368 65,620 2,399,322,000 60
20 Mar 2025 368 374 360 374 70,152 2,578,955,200 68
21 Mar 2025 368 376 362 370 64,168 2,357,671,200 48
24 Mar 2025 370 380 364 378 76,223 2,822,767,600 103
25 Mar 2025 380 384 360 376 299,658 11,277,100,200 189
26 Mar 2025 376 382 346 346 195,545 7,349,414,600 360
27 Mar 2025 350 370 350 356 4,749 169,654,800 164
08 Apr 2025 350 370 344 360 99,519 3,602,189,000 193
09 Apr 2025 362 374 354 358 111,721 4,100,065,200 155
10 Apr 2025 364 380 364 372 119,216 4,463,039,400 175
11 Apr 2025 376 390 372 384 124,520 4,739,913,200 205
14 Apr 2025 382 420 378 414 167,514 6,843,006,600 445
15 Apr 2025 414 424 408 410 110,234 4,522,782,000 154
16 Apr 2025 410 450 408 438 163,694 7,091,583,800 763
17 Apr 2025 438 458 432 436 132,747 5,849,722,600 531
21 Apr 2025 448 462 428 448 142,568 6,270,632,400 639
22 Apr 2025 452 476 452 462 269,284 12,351,151,000 631
23 Apr 2025 466 490 458 474 90,864 4,272,389,000 629
24 Apr 2025 474 565 474 535 74,364 3,793,717,500 1,129
25 Apr 2025 535 555 500 520 53,019 2,770,618,500 761
28 Apr 2025 520 530 486 520 66,191 3,295,256,900 748

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Apr 2025 09 May 2025 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online