Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,650.00 | 6,400.00 | 5,600.00 | 5,600.00 | 5,600.00 | 168,200 |
| 2026-10-15 | 6,875.00 | 7,600.00 | 6,250.00 | 6,575.00 | 6,575.00 | 332,600 |
| 2026-10-14 | 7,800.00 | 7,975.00 | 6,875.00 | 6,875.00 | 6,875.00 | 652,600 |
| 2026-10-13 | 6,450.00 | 7,800.00 | 6,000.00 | 7,800.00 | 7,800.00 | 1,020,600 |
| 2026-10-12 | 7,425.00 | 7,825.00 | 6,075.00 | 6,500.00 | 6,500.00 | 362,900 |
| 2026-10-09 | 8,150.00 | 8,300.00 | 6,950.00 | 7,125.00 | 7,125.00 | 361,600 |
| 2026-10-08 | 7,850.00 | 8,700.00 | 7,600.00 | 8,150.00 | 8,150.00 | 804,800 |
| 2026-10-07 | 7,525.00 | 7,975.00 | 7,000.00 | 7,550.00 | 7,550.00 | 711,700 |
| 2026-10-06 | 5,950.00 | 6,825.00 | 5,950.00 | 6,825.00 | 6,825.00 | 590,500 |
| 2026-10-05 | 4,570.00 | 5,700.00 | 3,920.00 | 5,700.00 | 5,700.00 | 656,700 |
| 2026-10-02 | 4,570.00 | 5,075.00 | 4,570.00 | 4,570.00 | 4,570.00 | 183,700 |
| 2026-10-01 | 6,250.00 | 6,250.00 | 5,375.00 | 5,375.00 | 5,375.00 | 77,200 |
| 2026-09-30 | 6,300.00 | 8,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 301,900 |
| 2026-09-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-25 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-21 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-09-15 | 7,175.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 894,800 |
| 2026-09-14 | 5,150.00 | 6,225.00 | 4,900.00 | 6,225.00 | 6,225.00 | 435,800 |
| 2026-09-11 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 143,100 |
| 2026-09-10 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 92,800 |
| 2026-09-09 | 4,300.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,530.00 | 51,500 |
| 2026-09-08 | 3,890.00 | 4,120.00 | 3,890.00 | 4,120.00 | 4,120.00 | 151,900 |
| 2026-09-07 | 3,760.00 | 3,760.00 | 3,650.00 | 3,750.00 | 3,750.00 | 136,900 |
| 2026-09-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 102,400 |
| 2026-09-03 | 4,300.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | 193,100 |
| 2026-09-02 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-09-01 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-31 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-28 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-27 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-26 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-25 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-24 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0 |
| 2026-08-21 | 4,980.00 | 5,025.00 | 4,170.00 | 4,580.00 | 4,580.00 | 685,900 |
| 2026-08-20 | 3,350.00 | 4,020.00 | 3,230.00 | 4,020.00 | 4,020.00 | 448,600 |
| 2026-08-19 | 3,090.00 | 3,300.00 | 2,930.00 | 3,220.00 | 3,220.00 | 328,500 |
| 2026-08-18 | 2,540.00 | 3,260.00 | 2,290.00 | 3,090.00 | 3,090.00 | 884,300 |
| 2026-08-17 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0 |
| 2026-08-14 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 64,100 |
| 2026-08-13 | 2,550.00 | 2,550.00 | 2,380.00 | 2,380.00 | 2,380.00 | 302,400 |
| 2026-08-12 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 142,200 |
| 2026-08-11 | 2,250.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,340.00 | 110,000 |
| 2026-08-10 | 2,150.00 | 2,150.00 | 2,100.00 | 2,130.00 | 2,130.00 | 227,600 |
| 2026-08-07 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 128,700 |
| 2026-08-06 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 92,600 |
| 2026-08-05 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-08-04 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-08-03 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-07-31 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-07-30 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-07-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-07-28 | 1,420.00 | 1,715.00 | 1,420.00 | 1,715.00 | 1,715.00 | 192,700 |
| 2026-07-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.