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
07 Februari 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 8 Jan 2026
100.00% Scripless = 15,825,800,000.000
Local Percentage
37.42%
Foreign Percentage
62.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 520 545 494 494 47,928 2,421,520,300 424
30 Apr 2025 496 530 484 484 48,996 2,419,809,100 517
02 May 2025 486 498 472 476 43,321 2,097,172,200 362
05 May 2025 476 482 466 474 52,302 2,461,311,600 418
06 May 2025 474 476 464 474 54,275 2,539,711,000 316
07 May 2025 474 496 468 470 199,899 9,536,947,400 629
08 May 2025 470 482 468 478 98,720 4,688,741,800 293
09 May 2025 492 500 478 486 70,663 3,425,180,400 350
14 May 2025 486 510 486 505 60,623 3,019,073,900 325
15 May 2025 510 525 500 525 60,903 3,131,615,500 334
16 May 2025 525 540 515 535 57,712 3,033,497,500 267
19 May 2025 535 540 525 535 57,818 3,086,155,500 238
20 May 2025 535 540 515 515 70,860 3,791,433,500 296
21 May 2025 515 540 515 520 63,873 3,318,085,500 259
22 May 2025 520 555 505 550 64,705 3,433,064,000 382
23 May 2025 555 580 550 570 71,509 4,069,806,500 353
26 May 2025 575 590 550 580 59,756 3,476,327,500 253
27 May 2025 590 620 580 585 64,285 3,808,689,000 374
28 May 2025 585 590 575 580 48,771 2,848,331,500 137
02 Jun 2025 585 600 560 585 47,483 2,770,381,000 167
03 Jun 2025 575 600 565 580 41,156 2,403,444,000 145
04 Jun 2025 580 580 560 575 41,217 2,354,337,000 169
05 Jun 2025 575 590 570 585 37,757 2,188,310,500 104
10 Jun 2025 590 630 585 600 36,841 2,199,075,000 226
11 Jun 2025 620 620 585 600 37,464 2,217,060,000 195
12 Jun 2025 600 655 590 630 66,050 4,052,996,500 490
13 Jun 2025 630 635 595 595 34,606 2,095,588,500 258
16 Jun 2025 595 620 585 605 38,584 2,367,824,500 166
17 Jun 2025 605 620 600 600 33,671 2,039,801,500 143
18 Jun 2025 590 610 590 600 31,711 1,910,350,000 83
19 Jun 2025 610 610 550 585 35,859 2,074,702,000 319
20 Jun 2025 580 610 575 600 34,035 2,025,461,000 109
23 Jun 2025 600 605 580 590 40,442 2,388,553,500 147
24 Jun 2025 590 625 590 615 33,703 2,056,864,500 197
25 Jun 2025 615 620 600 620 35,300 2,161,984,500 110
26 Jun 2025 620 630 615 625 32,812 2,040,818,000 100
30 Jun 2025 635 640 620 620 38,950 2,446,462,500 131
01 Jul 2025 625 635 620 625 35,339 2,226,493,500 188
02 Jul 2025 630 630 610 610 37,371 2,308,164,500 134
03 Jul 2025 615 620 595 615 35,561 2,165,404,500 127
04 Jul 2025 620 625 615 620 33,511 2,085,461,000 72
07 Jul 2025 620 630 615 630 39,544 2,463,090,000 106
08 Jul 2025 630 635 625 635 33,285 2,105,126,000 112
09 Jul 2025 640 640 630 635 32,939 2,089,567,000 107
10 Jul 2025 635 635 620 625 36,499 2,292,735,500 104
11 Jul 2025 625 625 610 610 40,689 2,510,802,500 164
15 Jul 2025 595 600 575 590 47,700 2,791,752,500 254
16 Jul 2025 585 595 585 590 34,880 2,056,886,000 138
17 Jul 2025 595 605 585 595 35,116 2,080,475,000 136
18 Jul 2025 595 605 590 600 39,596 2,371,624,000 131
21 Jul 2025 600 605 590 595 36,584 2,190,281,500 161
22 Jul 2025 595 600 580 585 35,595 2,091,206,000 211
23 Jul 2025 585 590 570 575 36,924 2,127,198,000 142
24 Jul 2025 580 585 565 565 37,931 2,163,865,000 97
25 Jul 2025 570 580 565 575 36,640 2,091,445,500 79
28 Jul 2025 585 590 575 590 37,666 2,198,238,000 79
29 Jul 2025 600 600 585 590 33,895 2,007,170,000 92
30 Jul 2025 600 600 575 585 83,695 4,936,521,500 73
31 Jul 2025 585 595 580 585 78,585 4,633,046,000 62
01 Aug 2025 585 595 580 595 84,275 4,971,202,500 100
04 Aug 2025 590 590 575 575 36,324 2,120,094,500 112
05 Aug 2025 575 590 570 570 36,760 2,129,732,000 86
06 Aug 2025 570 595 570 575 34,019 1,967,558,500 104
07 Aug 2025 575 580 570 570 37,480 2,155,093,000 73
08 Aug 2025 575 585 570 570 36,063 2,081,772,500 84
11 Aug 2025 575 585 570 575 38,683 2,225,027,000 85
12 Aug 2025 575 585 575 585 37,798 2,176,130,500 107
13 Aug 2025 580 590 570 575 40,911 2,351,830,500 89
14 Aug 2025 585 585 570 575 40,617 2,333,783,000 69
15 Aug 2025 575 585 570 570 33,077 1,904,725,000 87
19 Aug 2025 570 575 565 570 38,879 2,218,524,500 66
20 Aug 2025 575 575 550 565 39,026 2,202,177,500 146
21 Aug 2025 565 575 560 560 22,935 1,305,558,000 86
22 Aug 2025 565 575 560 565 33,534 1,904,928,500 79
25 Aug 2025 570 570 560 565 35,413 2,007,517,000 147
26 Aug 2025 575 575 560 560 35,181 1,992,009,500 163
27 Aug 2025 565 570 545 565 31,730 1,770,558,000 84
28 Aug 2025 570 570 555 555 39,795 2,243,139,500 86
29 Aug 2025 555 560 515 535 45,900 2,502,794,000 155
01 Sep 2025 530 550 525 535 20,682 1,100,517,500 158
02 Sep 2025 540 550 535 550 28,948 1,573,174,000 97
03 Sep 2025 550 550 530 530 15,549 838,198,500 103
04 Sep 2025 530 540 525 535 23,133 1,236,675,000 77
08 Sep 2025 535 550 535 535 24,402 1,322,743,000 93
09 Sep 2025 535 560 535 545 29,690 1,620,514,500 140
10 Sep 2025 555 560 535 535 26,479 1,433,849,000 70
11 Sep 2025 550 560 535 535 28,966 1,568,628,000 59
12 Sep 2025 540 545 535 545 28,579 1,547,889,500 45
15 Sep 2025 545 555 540 550 27,021 1,469,186,000 92
16 Sep 2025 550 550 540 540 23,520 1,280,802,000 52
17 Sep 2025 545 545 530 540 31,055 1,684,053,000 86
18 Sep 2025 535 585 535 555 49,049 2,716,654,500 303
19 Sep 2025 550 690 530 530 168,629 9,546,588,500 1,197
22 Sep 2025 540 550 530 545 57,447 3,076,548,000 227
23 Sep 2025 545 555 530 535 86,370 4,612,107,000 284
24 Sep 2025 535 555 535 545 37,608 2,029,449,000 158
25 Sep 2025 550 555 535 545 54,862 2,969,411,000 121
26 Sep 2025 545 555 535 550 47,134 2,562,011,000 105
29 Sep 2025 545 555 540 550 60,794 3,317,310,500 106
30 Dec 2025 1,315 1,315 1,230 1,250 52,880 6,684,418,000 1,468

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ALII : 4.5 IDR) 21 May 2025 23 May 2025 13 Jun 2025 Active
Proxy Voting   - 16 Apr 2025 09 May 2025 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online