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 9 Oct 2024
- 20.00% Scripless
=
3,165,160,000.000
- Local Percentage
-
2.50%
- Foreign Percentage
-
17.50%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024020707 Feb 2024 |
0 |
340 |
268 |
340 |
4,225,923 |
134,711,015,000 |
21,071 |
| 2024021212 Feb 2024 |
0 |
424 |
342 |
400 |
8,069,814 |
315,655,280,600 |
63,051 |
| 2024021313 Feb 2024 |
0 |
440 |
396 |
408 |
2,934,887 |
122,936,694,200 |
28,238 |
| 2024021515 Feb 2024 |
0 |
426 |
348 |
394 |
1,312,063 |
51,351,549,800 |
11,695 |
| 2024021919 Feb 2024 |
0 |
510 |
388 |
505 |
2,191,163 |
100,767,571,200 |
26,058 |
| 2024022020 Feb 2024 |
0 |
630 |
492 |
630 |
2,444,165 |
137,552,556,600 |
32,339 |
| 2024022121 Feb 2024 |
0 |
785 |
620 |
745 |
2,953,167 |
212,099,857,500 |
47,561 |
| 2024022222 Feb 2024 |
0 |
865 |
745 |
815 |
2,168,607 |
177,256,370,000 |
37,821 |
| 2024022323 Feb 2024 |
0 |
895 |
725 |
770 |
1,944,220 |
161,355,619,000 |
33,398 |
| 2024022626 Feb 2024 |
0 |
845 |
770 |
835 |
852,007 |
69,856,427,000 |
14,037 |
| 2024022727 Feb 2024 |
0 |
870 |
785 |
820 |
821,913 |
68,164,390,500 |
13,949 |
| 2024022828 Feb 2024 |
0 |
845 |
750 |
770 |
453,998 |
36,211,365,000 |
9,484 |
| 2024022929 Feb 2024 |
0 |
810 |
580 |
675 |
1,619,289 |
110,163,212,000 |
23,661 |
| 2024030101 Mar 2024 |
0 |
710 |
510 |
510 |
1,470,515 |
84,066,329,000 |
20,101 |
| 2024030404 Mar 2024 |
0 |
555 |
430 |
430 |
1,652,266 |
79,988,341,700 |
21,683 |
| 2024030505 Mar 2024 |
0 |
530 |
424 |
525 |
1,888,998 |
91,719,109,000 |
25,510 |
| 2024030606 Mar 2024 |
0 |
540 |
484 |
490 |
793,968 |
40,145,844,900 |
13,408 |
| 2024030707 Mar 2024 |
0 |
520 |
474 |
505 |
462,529 |
23,058,631,900 |
7,919 |
| 2024030808 Mar 2024 |
0 |
510 |
482 |
484 |
197,896 |
9,709,892,300 |
3,630 |
| 2024031313 Mar 2024 |
0 |
490 |
448 |
452 |
285,042 |
13,101,318,000 |
4,888 |
| 2024031414 Mar 2024 |
0 |
498 |
452 |
484 |
450,536 |
21,591,730,400 |
8,781 |
| 2024031515 Mar 2024 |
0 |
488 |
454 |
460 |
203,464 |
9,500,247,000 |
3,824 |
| 2024031818 Mar 2024 |
0 |
460 |
434 |
440 |
192,636 |
8,543,757,600 |
3,518 |
| 2024031919 Mar 2024 |
0 |
466 |
442 |
466 |
206,610 |
9,389,431,000 |
3,881 |
| 2024032020 Mar 2024 |
0 |
476 |
446 |
446 |
391,656 |
18,093,799,800 |
5,883 |
| 2024032121 Mar 2024 |
0 |
454 |
440 |
440 |
90,502 |
4,032,230,800 |
1,652 |
| 2024032222 Mar 2024 |
0 |
458 |
438 |
440 |
137,675 |
6,108,594,400 |
1,600 |
| 2024032525 Mar 2024 |
0 |
440 |
394 |
400 |
452,479 |
18,349,473,400 |
4,175 |
| 2024032626 Mar 2024 |
0 |
414 |
394 |
396 |
131,318 |
5,241,674,000 |
1,697 |
| 2024032727 Mar 2024 |
0 |
410 |
392 |
394 |
137,907 |
5,502,912,600 |
1,810 |
| 2024032828 Mar 2024 |
0 |
410 |
396 |
398 |
85,294 |
3,430,576,200 |
1,464 |
| 2024040101 Apr 2024 |
0 |
402 |
382 |
382 |
197,902 |
7,673,239,000 |
1,310 |
| 2024040202 Apr 2024 |
0 |
402 |
382 |
384 |
85,693 |
3,334,563,000 |
1,528 |
| 2024040303 Apr 2024 |
0 |
386 |
358 |
362 |
226,864 |
8,315,119,600 |
1,856 |
| 2024040404 Apr 2024 |
0 |
376 |
348 |
370 |
38,692 |
1,423,820,800 |
813 |
| 2024040505 Apr 2024 |
0 |
382 |
364 |
376 |
30,852 |
1,151,480,000 |
728 |
| 2024041616 Apr 2024 |
0 |
376 |
346 |
358 |
71,550 |
2,541,847,000 |
1,068 |
| 2024041717 Apr 2024 |
0 |
362 |
342 |
354 |
36,838 |
1,302,821,800 |
485 |
| 2024041818 Apr 2024 |
0 |
422 |
350 |
388 |
368,402 |
14,590,547,400 |
6,985 |
| 2024041919 Apr 2024 |
0 |
396 |
362 |
386 |
173,314 |
6,564,378,200 |
2,818 |
| 2024042222 Apr 2024 |
0 |
396 |
372 |
380 |
43,323 |
1,652,592,600 |
1,232 |
| 2024042323 Apr 2024 |
0 |
418 |
378 |
410 |
233,426 |
9,426,405,800 |
4,792 |
| 2024042424 Apr 2024 |
0 |
422 |
390 |
392 |
164,151 |
6,627,432,000 |
3,164 |
| 2024042525 Apr 2024 |
0 |
396 |
374 |
374 |
81,547 |
3,111,954,000 |
1,786 |
| 2024042626 Apr 2024 |
0 |
378 |
360 |
372 |
94,701 |
3,461,373,000 |
1,128 |
| 2024042929 Apr 2024 |
0 |
372 |
364 |
366 |
28,501 |
1,044,024,800 |
558 |
| 2024043030 Apr 2024 |
0 |
390 |
364 |
374 |
52,112 |
1,970,311,800 |
1,534 |
| 2024050202 May 2024 |
0 |
380 |
356 |
356 |
227,421 |
8,245,915,400 |
1,227 |
| 2024050303 May 2024 |
0 |
368 |
350 |
362 |
91,975 |
3,256,025,400 |
872 |
| 2024050606 May 2024 |
0 |
366 |
352 |
356 |
67,867 |
2,417,908,200 |
1,574 |
| 2024050707 May 2024 |
0 |
360 |
352 |
356 |
33,794 |
1,197,013,000 |
429 |
| 2024050808 May 2024 |
0 |
364 |
356 |
356 |
23,673 |
849,079,600 |
632 |
| 2024051313 May 2024 |
0 |
364 |
356 |
358 |
17,527 |
626,767,400 |
391 |
| 2024051414 May 2024 |
0 |
362 |
354 |
356 |
20,978 |
746,367,800 |
400 |
| 2024051515 May 2024 |
0 |
360 |
344 |
356 |
29,193 |
1,031,455,200 |
1,138 |
| 2024051616 May 2024 |
0 |
378 |
350 |
368 |
74,876 |
2,765,159,200 |
1,748 |
| 2024051717 May 2024 |
0 |
372 |
360 |
360 |
41,657 |
1,514,084,400 |
679 |
| 2024052020 May 2024 |
0 |
364 |
356 |
356 |
19,290 |
689,664,400 |
423 |
| 2024052121 May 2024 |
0 |
360 |
356 |
356 |
11,765 |
420,046,800 |
264 |
| 2024052222 May 2024 |
0 |
368 |
352 |
356 |
49,805 |
1,778,963,800 |
808 |
| 2024052727 May 2024 |
0 |
360 |
340 |
352 |
42,502 |
1,500,992,400 |
718 |
| 2024052828 May 2024 |
0 |
360 |
352 |
354 |
13,166 |
465,365,000 |
313 |
| 2024052929 May 2024 |
0 |
386 |
352 |
360 |
157,216 |
5,822,565,200 |
2,872 |
| 2024053030 May 2024 |
0 |
364 |
350 |
352 |
60,655 |
2,139,685,400 |
646 |
| 2024053131 May 2024 |
0 |
358 |
340 |
350 |
25,281 |
889,617,800 |
343 |
| 2024060303 Jun 2024 |
0 |
356 |
338 |
354 |
32,136 |
1,123,097,800 |
440 |
| 2024060404 Jun 2024 |
0 |
356 |
350 |
350 |
38,938 |
1,365,029,600 |
336 |
| 2024060505 Jun 2024 |
0 |
356 |
346 |
348 |
54,607 |
1,910,715,600 |
398 |
| 2024060606 Jun 2024 |
0 |
360 |
340 |
354 |
30,516 |
1,070,811,000 |
526 |
| 2024060707 Jun 2024 |
0 |
354 |
336 |
348 |
13,332 |
465,335,600 |
292 |
| 2024061010 Jun 2024 |
0 |
354 |
342 |
350 |
31,170 |
1,093,355,800 |
264 |
| 2024061111 Jun 2024 |
0 |
352 |
340 |
342 |
57,568 |
1,983,834,600 |
545 |
| 2024061212 Jun 2024 |
0 |
344 |
338 |
340 |
25,258 |
859,311,000 |
221 |
| 2024061313 Jun 2024 |
0 |
348 |
340 |
340 |
5,470 |
188,225,200 |
156 |
| 2024061414 Jun 2024 |
0 |
342 |
338 |
338 |
13,835 |
468,906,600 |
175 |
| 2024061919 Jun 2024 |
0 |
342 |
336 |
336 |
27,538 |
930,376,000 |
162 |
| 2024062020 Jun 2024 |
0 |
348 |
336 |
348 |
8,331 |
282,295,400 |
155 |
| 2024062121 Jun 2024 |
0 |
350 |
340 |
342 |
7,484 |
255,365,200 |
112 |
| 2024062424 Jun 2024 |
0 |
354 |
338 |
344 |
7,132 |
246,256,800 |
226 |
| 2024062525 Jun 2024 |
0 |
348 |
338 |
338 |
2,408 |
82,211,800 |
113 |
| 2024062626 Jun 2024 |
0 |
344 |
338 |
340 |
3,582 |
122,249,800 |
114 |
| 2024062727 Jun 2024 |
0 |
346 |
340 |
342 |
3,146 |
107,696,600 |
95 |
| 2024062828 Jun 2024 |
0 |
346 |
340 |
342 |
6,386 |
218,393,800 |
115 |
| 2024070101 Jul 2024 |
0 |
344 |
338 |
338 |
22,050 |
746,002,800 |
208 |
| 2024070303 Jul 2024 |
0 |
340 |
334 |
338 |
17,774 |
598,159,200 |
164 |
| 2024070404 Jul 2024 |
0 |
388 |
332 |
378 |
471,857 |
17,504,582,000 |
7,268 |
| 2024070505 Jul 2024 |
0 |
380 |
344 |
344 |
134,275 |
4,802,189,600 |
2,978 |
| 2024070909 Jul 2024 |
0 |
350 |
340 |
344 |
17,007 |
583,451,400 |
434 |
| 2024071010 Jul 2024 |
0 |
358 |
340 |
344 |
57,066 |
1,985,717,800 |
946 |
| 2024071111 Jul 2024 |
0 |
350 |
340 |
346 |
19,958 |
687,568,000 |
386 |
| 2024071212 Jul 2024 |
0 |
350 |
342 |
344 |
14,315 |
492,727,800 |
209 |
| 2024071515 Jul 2024 |
0 |
346 |
342 |
342 |
12,829 |
439,886,800 |
255 |
| 2024071616 Jul 2024 |
0 |
348 |
342 |
342 |
11,752 |
402,916,200 |
185 |
| 2024071717 Jul 2024 |
0 |
352 |
340 |
346 |
28,293 |
978,134,400 |
476 |
| 2024071818 Jul 2024 |
0 |
348 |
342 |
344 |
11,447 |
393,060,800 |
241 |
| 2024071919 Jul 2024 |
0 |
346 |
340 |
340 |
21,935 |
749,199,200 |
145 |
| 2024072222 Jul 2024 |
0 |
350 |
340 |
342 |
14,834 |
511,532,600 |
229 |
| 2024072323 Jul 2024 |
0 |
348 |
342 |
342 |
4,732 |
162,945,800 |
138 |
| 2024072424 Jul 2024 |
0 |
348 |
340 |
340 |
12,969 |
443,688,400 |
155 |
| 2024072525 Jul 2024 |
0 |
346 |
340 |
342 |
4,571 |
155,709,200 |
110 |
| 2024072626 Jul 2024 |
0 |
344 |
340 |
340 |
9,008 |
308,129,800 |
137 |
| 2024072929 Jul 2024 |
0 |
348 |
340 |
340 |
17,419 |
596,074,400 |
266 |
| 2024073030 Jul 2024 |
0 |
342 |
340 |
342 |
6,440 |
219,301,600 |
82 |
| 2024073131 Jul 2024 |
0 |
350 |
340 |
340 |
16,360 |
558,551,400 |
242 |
| 2024080101 Aug 2024 |
0 |
344 |
340 |
340 |
3,014 |
102,756,600 |
98 |
| 2024080202 Aug 2024 |
0 |
342 |
338 |
338 |
13,926 |
471,046,200 |
138 |
| 2024080505 Aug 2024 |
0 |
342 |
302 |
310 |
49,145 |
1,614,378,200 |
492 |
| 2024080606 Aug 2024 |
0 |
324 |
308 |
318 |
8,715 |
276,884,000 |
219 |
| 2024081212 Aug 2024 |
322 |
328 |
322 |
326 |
2,997 |
96,766,800 |
86 |
| 2024081313 Aug 2024 |
286 |
334 |
286 |
326 |
4,942 |
161,940,000 |
114 |
| 2024081414 Aug 2024 |
326 |
352 |
326 |
340 |
48,357 |
1,647,765,200 |
954 |
| 2024081515 Aug 2024 |
342 |
346 |
334 |
342 |
5,632 |
191,896,800 |
158 |
| 2024081616 Aug 2024 |
342 |
348 |
334 |
336 |
14,357 |
485,844,600 |
274 |
| 2024081919 Aug 2024 |
340 |
346 |
338 |
340 |
6,800 |
232,632,400 |
175 |
| 2024082020 Aug 2024 |
340 |
340 |
334 |
338 |
7,201 |
242,747,800 |
220 |
| 2024082121 Aug 2024 |
338 |
368 |
338 |
362 |
90,080 |
3,219,798,600 |
1,385 |
| 2024082222 Aug 2024 |
364 |
386 |
362 |
362 |
93,656 |
3,493,127,200 |
1,705 |
| 2024082626 Aug 2024 |
358 |
364 |
350 |
354 |
21,279 |
752,879,000 |
218 |
| 2024082727 Aug 2024 |
338 |
354 |
338 |
346 |
7,417 |
258,671,200 |
191 |
| 2024082828 Aug 2024 |
350 |
356 |
348 |
348 |
6,546 |
228,646,600 |
140 |
| 2024082929 Aug 2024 |
348 |
352 |
346 |
346 |
4,187 |
145,242,000 |
94 |
| 2024092626 Sep 2024 |
428 |
428 |
402 |
412 |
55,689 |
2,293,479,600 |
533 |
| 2024092727 Sep 2024 |
416 |
434 |
406 |
434 |
57,937 |
2,495,388,800 |
618 |
| 2024093030 Sep 2024 |
438 |
438 |
412 |
420 |
25,639 |
1,097,842,600 |
750 |
| 2024100101 Oct 2024 |
420 |
434 |
416 |
428 |
37,115 |
1,594,243,400 |
514 |
| 2024100202 Oct 2024 |
432 |
434 |
412 |
420 |
31,688 |
1,352,558,200 |
458 |
| 2024100303 Oct 2024 |
420 |
428 |
412 |
418 |
6,077 |
254,308,600 |
235 |
| 2024100404 Oct 2024 |
414 |
418 |
404 |
404 |
12,277 |
502,869,400 |
258 |
| 2024100707 Oct 2024 |
404 |
422 |
404 |
414 |
14,312 |
591,642,800 |
233 |
| 2024100808 Oct 2024 |
414 |
420 |
406 |
410 |
27,471 |
1,124,429,000 |
278 |
| 2024100909 Oct 2024 |
410 |
416 |
402 |
402 |
14,602 |
593,131,200 |
277 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024053030 May 2024 |
2024062424 Jun 2024 |
Active |
