IDX · ALII · stock
PT Ancara Logistics Indonesia Tbk (ALII) stock price history
Every IDX trading session of PT Ancara Logistics Indonesia Tbk from Feb 7, 2024 to Nov 13, 2026: 655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALII adjusted close, 2024 to 2026
- IDR 1,287
- All time high, 2026
- IDR 1,445
- 52 week high, IDR 560.00 low
- 655
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ALII key facts
- PT Ancara Logistics Indonesia Tbk (ALII) closed at IDR 750.00 on Nov 13, 2026 on IDX.
- ALII's all time high close is IDR 1,287, set on Jan 2, 2026; its all time low close is IDR 301.99 on Aug 5, 2024.
- ALII's 52 week range is IDR 560.00 to IDR 1,445.
- ALII returned +9.8% over the year to Nov 13, 2026.
- Since Feb 7, 2024 ALII returned +126%, +34.4% a year compounded.
- ALII's deepest drawdown was -62.9% from Feb 26, 2024 to Aug 5, 2024.
- DataCedar holds 655 daily sessions of ALII history from Feb 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALII price chart, 2024 to 2026
ALII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -5.7% |
| 6 months | -17.5% |
| Year to date | -38.9% |
| 1 year | +9.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | +126.4% |
| Compound annual growth, 2.8 years | +34.4% |
ALII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,287 on Jan 2, 2026
- All time low close
- IDR 301.99 on Aug 5, 2024
- 52 week high
- IDR 1,445 on Dec 29, 2025
- 52 week low
- IDR 560.00 on Oct 20, 2026
- Deepest drawdown
- -62.9% from Feb 26, 2024 to Aug 5, 2024, recovered Dec 15, 2025
- Best single session
- +24.8% on Feb 20, 2024
- Worst single session
- -24.4% on Mar 1, 2024
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, +239%
- Worst calendar year
- 2025, +239%
ALII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 7, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,233 | IDR 1,415 | IDR 560.00 | IDR 750.00 | -38.9% | 674.6M | 208 |
| 2025 | IDR 362.39 | IDR 1,445 | IDR 315.63 | IDR 1,228 | +239.0% | 1.4B | 236 |
| 2024 | IDR 296.15 | IDR 871.88 | IDR 261.08 | IDR 362.39 | n/a | 4.7B | 211 |
ALII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 750.00 | +24.0% |
| October 2026 | IDR 605.00 | -11.0% |
| September 2026 | IDR 680.00 | -12.8% |
| August 2026 | IDR 780.00 | +5.4% |
| July 2026 | IDR 740.00 | +4.2% |
| June 2026 | IDR 710.00 | -13.5% |
| May 2026 | IDR 820.53 | -14.8% |
| April 2026 | IDR 963.01 | +46.3% |
| March 2026 | IDR 658.39 | -23.9% |
| February 2026 | IDR 864.75 | +15.0% |
| January 2026 | IDR 751.74 | -38.8% |
| December 2025 | IDR 1,228 | +110.1% |
About the ALII data
Daily bars. 655 sessions from Feb 7, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AALII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ALII share price history
