Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 362.00 | 376.00 | 350.00 | 364.00 | 364.00 | 3,700 |
| 2024-05-06 | 350.00 | 378.00 | 350.00 | 362.00 | 362.00 | 114,000 |
| 2024-05-03 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 30,400 |
| 2024-05-02 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 14,100 |
| 2024-04-30 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 288,300 |
| 2024-04-29 | 366.00 | 366.00 | 340.00 | 356.00 | 356.00 | 72,900 |
| 2024-04-26 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 21,000 |
| 2024-04-25 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 493,200 |
| 2024-04-24 | 374.00 | 374.00 | 358.00 | 364.00 | 364.00 | 62,600 |
| 2024-04-23 | 374.00 | 408.00 | 364.00 | 374.00 | 374.00 | 122,400 |
| 2024-04-22 | 378.00 | 378.00 | 366.00 | 374.00 | 374.00 | 72,600 |
| 2024-04-19 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | 7,100 |
| 2024-04-18 | 370.00 | 384.00 | 370.00 | 374.00 | 374.00 | 19,700 |
| 2024-04-17 | 412.00 | 424.00 | 358.00 | 364.00 | 364.00 | 177,700 |
| 2024-04-16 | 430.00 | 430.00 | 396.00 | 400.00 | 400.00 | 139,600 |
| 2024-04-05 | 432.00 | 436.00 | 418.00 | 428.00 | 428.00 | 134,000 |
| 2024-04-04 | 430.00 | 436.00 | 424.00 | 432.00 | 432.00 | 34,900 |
| 2024-04-03 | 430.00 | 436.00 | 414.00 | 430.00 | 430.00 | 127,700 |
| 2024-04-02 | 428.00 | 468.00 | 426.00 | 430.00 | 430.00 | 181,100 |
| 2024-04-01 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | 11,700 |
| 2024-03-28 | 436.00 | 440.00 | 434.00 | 434.00 | 434.00 | 6,300 |
| 2024-03-27 | 436.00 | 460.00 | 432.00 | 436.00 | 436.00 | 69,800 |
| 2024-03-26 | 450.00 | 450.00 | 428.00 | 432.00 | 432.00 | 18,100 |
| 2024-03-25 | 460.00 | 460.00 | 434.00 | 444.00 | 444.00 | 435,300 |
| 2024-03-22 | 436.00 | 436.00 | 420.00 | 430.00 | 430.00 | 18,300 |
| 2024-03-21 | 428.00 | 438.00 | 428.00 | 430.00 | 430.00 | 40,100 |
| 2024-03-20 | 430.00 | 458.00 | 426.00 | 428.00 | 428.00 | 47,200 |
| 2024-03-19 | 422.00 | 430.00 | 420.00 | 426.00 | 426.00 | 102,900 |
| 2024-03-18 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | 59,700 |
| 2024-03-15 | 430.00 | 436.00 | 412.00 | 412.00 | 412.00 | 128,400 |
| 2024-03-14 | 432.00 | 480.00 | 428.00 | 428.00 | 428.00 | 149,000 |
| 2024-03-13 | 438.00 | 440.00 | 428.00 | 428.00 | 428.00 | 22,000 |
| 2024-03-08 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | 30,600 |
| 2024-03-07 | 442.00 | 444.00 | 410.00 | 426.00 | 426.00 | 45,200 |
| 2024-03-06 | 436.00 | 450.00 | 430.00 | 442.00 | 442.00 | 105,900 |
| 2024-03-05 | 438.00 | 462.00 | 434.00 | 436.00 | 436.00 | 76,800 |
| 2024-03-04 | 450.00 | 450.00 | 432.00 | 438.00 | 438.00 | 41,900 |
| 2024-03-01 | 444.00 | 448.00 | 438.00 | 444.00 | 444.00 | 18,000 |
| 2024-02-29 | 444.00 | 466.00 | 442.00 | 444.00 | 444.00 | 70,400 |
| 2024-02-28 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | 15,900 |
| 2024-02-27 | 452.00 | 454.00 | 446.00 | 452.00 | 452.00 | 18,500 |
| 2024-02-26 | 436.00 | 454.00 | 436.00 | 446.00 | 446.00 | 54,200 |
| 2024-02-23 | 440.00 | 448.00 | 432.00 | 436.00 | 436.00 | 113,900 |
| 2024-02-22 | 456.00 | 456.00 | 430.00 | 440.00 | 440.00 | 97,500 |
| 2024-02-21 | 444.00 | 482.00 | 444.00 | 456.00 | 456.00 | 54,000 |
| 2024-02-20 | 452.00 | 454.00 | 440.00 | 444.00 | 444.00 | 113,800 |
| 2024-02-19 | 450.00 | 474.00 | 442.00 | 452.00 | 452.00 | 186,300 |
| 2024-02-16 | 480.00 | 520.00 | 440.00 | 446.00 | 446.00 | 157,800 |
| 2024-02-15 | 498.00 | 515.00 | 452.00 | 470.00 | 470.00 | 307,400 |
| 2024-02-13 | 434.00 | 515.00 | 434.00 | 494.00 | 494.00 | 1,413,300 |
| 2024-02-12 | 450.00 | 466.00 | 410.00 | 414.00 | 414.00 | 89,600 |
| 2024-02-07 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 35,400 |
| 2024-02-06 | 474.00 | 474.00 | 452.00 | 462.00 | 462.00 | 64,100 |
| 2024-02-05 | 460.00 | 490.00 | 452.00 | 466.00 | 466.00 | 212,200 |
| 2024-02-02 | 450.00 | 474.00 | 450.00 | 464.00 | 464.00 | 142,800 |
| 2024-02-01 | 446.00 | 478.00 | 440.00 | 450.00 | 450.00 | 159,500 |
| 2024-01-31 | 452.00 | 480.00 | 440.00 | 446.00 | 446.00 | 166,900 |
| 2024-01-30 | 444.00 | 520.00 | 440.00 | 450.00 | 450.00 | 1,931,200 |
| 2024-01-29 | 462.00 | 462.00 | 410.00 | 420.00 | 420.00 | 76,600 |
| 2024-01-26 | 452.00 | 460.00 | 446.00 | 446.00 | 446.00 | 33,500 |
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.