Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1,700 |
| 2024-08-06 | 310.00 | 320.00 | 290.00 | 318.00 | 318.00 | 7,000 |
| 2024-08-05 | 318.00 | 318.00 | 302.00 | 314.00 | 314.00 | 17,800 |
| 2024-08-02 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 5,000 |
| 2024-08-01 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | 41,100 |
| 2024-07-31 | 326.00 | 342.00 | 322.00 | 326.00 | 326.00 | 145,000 |
| 2024-07-30 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 6,000 |
| 2024-07-29 | 326.00 | 334.00 | 320.00 | 332.00 | 332.00 | 2,700 |
| 2024-07-26 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 2,100 |
| 2024-07-25 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | 1,700 |
| 2024-07-24 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 7,200 |
| 2024-07-23 | 336.00 | 336.00 | 326.00 | 332.00 | 332.00 | 8,200 |
| 2024-07-22 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 12,100 |
| 2024-07-19 | 324.00 | 344.00 | 324.00 | 334.00 | 334.00 | 47,700 |
| 2024-07-18 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | 6,600 |
| 2024-07-17 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 3,900 |
| 2024-07-16 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 11,200 |
| 2024-07-15 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 18,600 |
| 2024-07-12 | 332.00 | 334.00 | 316.00 | 334.00 | 334.00 | 85,900 |
| 2024-07-11 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 1,600 |
| 2024-07-10 | 338.00 | 344.00 | 328.00 | 332.00 | 332.00 | 32,300 |
| 2024-07-09 | 326.00 | 340.00 | 322.00 | 332.00 | 332.00 | 71,800 |
| 2024-07-08 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | 4,400 |
| 2024-07-05 | 322.00 | 340.00 | 322.00 | 324.00 | 324.00 | 25,800 |
| 2024-07-04 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 300 |
| 2024-07-03 | 320.00 | 332.00 | 320.00 | 322.00 | 322.00 | 6,100 |
| 2024-07-02 | 320.00 | 338.00 | 312.00 | 336.00 | 336.00 | 1,500 |
| 2024-07-01 | 318.00 | 326.00 | 318.00 | 320.00 | 320.00 | 5,000 |
| 2024-06-28 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 10,300 |
| 2024-06-27 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 8,000 |
| 2024-06-26 | 300.00 | 340.00 | 300.00 | 328.00 | 328.00 | 192,700 |
| 2024-06-25 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 29,000 |
| 2024-06-24 | 290.00 | 336.00 | 290.00 | 306.00 | 306.00 | 14,700 |
| 2024-06-21 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 7,300 |
| 2024-06-20 | 290.00 | 306.00 | 288.00 | 288.00 | 288.00 | 15,000 |
| 2024-06-19 | 330.00 | 330.00 | 290.00 | 290.00 | 290.00 | 18,500 |
| 2024-06-14 | 332.00 | 332.00 | 320.00 | 320.00 | 320.00 | 13,500 |
| 2024-06-13 | 312.00 | 366.00 | 312.00 | 332.00 | 332.00 | 152,900 |
| 2024-06-12 | 328.00 | 336.00 | 314.00 | 314.00 | 314.00 | 29,300 |
| 2024-06-11 | 300.00 | 342.00 | 288.00 | 328.00 | 328.00 | 27,500 |
| 2024-06-10 | 322.00 | 326.00 | 300.00 | 302.00 | 302.00 | 58,500 |
| 2024-06-07 | 354.00 | 354.00 | 304.00 | 322.00 | 322.00 | 264,700 |
| 2024-06-06 | 288.00 | 360.00 | 272.00 | 352.00 | 352.00 | 651,000 |
| 2024-06-05 | 290.00 | 296.00 | 262.00 | 288.00 | 288.00 | 17,400 |
| 2024-06-04 | 316.00 | 316.00 | 266.00 | 288.00 | 288.00 | 78,600 |
| 2024-06-03 | 316.00 | 318.00 | 302.00 | 316.00 | 316.00 | 16,100 |
| 2024-05-31 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 11,800 |
| 2024-05-30 | 332.00 | 336.00 | 322.00 | 330.00 | 330.00 | 1,900 |
| 2024-05-29 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | 7,500 |
| 2024-05-28 | 342.00 | 350.00 | 308.00 | 338.00 | 338.00 | 65,300 |
| 2024-05-27 | 346.00 | 350.00 | 332.00 | 342.00 | 342.00 | 17,800 |
| 2024-05-22 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 17,300 |
| 2024-05-21 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 20,100 |
| 2024-05-20 | 354.00 | 358.00 | 346.00 | 350.00 | 350.00 | 16,200 |
| 2024-05-17 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 22,700 |
| 2024-05-16 | 358.00 | 358.00 | 348.00 | 358.00 | 358.00 | 61,300 |
| 2024-05-15 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | 53,100 |
| 2024-05-14 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 16,000 |
| 2024-05-13 | 354.00 | 364.00 | 352.00 | 362.00 | 362.00 | 20,100 |
| 2024-05-08 | 354.00 | 364.00 | 354.00 | 364.00 | 364.00 | 8,500 |
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.