Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 58,200 |
| 2024-01-24 | 472.00 | 472.00 | 454.00 | 462.00 | 462.00 | 24,700 |
| 2024-01-23 | 462.00 | 464.00 | 444.00 | 458.00 | 458.00 | 22,900 |
| 2024-01-22 | 462.00 | 478.00 | 456.00 | 462.00 | 462.00 | 130,100 |
| 2024-01-19 | 456.00 | 478.00 | 456.00 | 462.00 | 462.00 | 90,700 |
| 2024-01-18 | 466.00 | 480.00 | 450.00 | 452.00 | 452.00 | 172,000 |
| 2024-01-17 | 480.00 | 505.00 | 460.00 | 472.00 | 472.00 | 386,900 |
| 2024-01-16 | 480.00 | 486.00 | 468.00 | 478.00 | 478.00 | 63,500 |
| 2024-01-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-01-12 | 494.00 | 580.00 | 480.00 | 480.00 | 480.00 | 2,059,400 |
| 2024-01-11 | 570.00 | 570.00 | 472.00 | 476.00 | 476.00 | 291,600 |
| 2024-01-10 | 450.00 | 530.00 | 450.00 | 530.00 | 530.00 | 877,100 |
| 2024-01-09 | 476.00 | 480.00 | 424.00 | 424.00 | 424.00 | 78,300 |
| 2024-01-08 | 482.00 | 494.00 | 472.00 | 472.00 | 472.00 | 36,000 |
| 2024-01-05 | 480.00 | 490.00 | 480.00 | 482.00 | 482.00 | 27,000 |
| 2024-01-04 | 482.00 | 496.00 | 482.00 | 486.00 | 486.00 | 119,800 |
| 2024-01-03 | 496.00 | 515.00 | 482.00 | 494.00 | 494.00 | 16,900 |
| 2024-01-02 | 484.00 | 496.00 | 474.00 | 496.00 | 496.00 | 61,000 |
| 2023-12-29 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 45,700 |
| 2023-12-28 | 486.00 | 500.00 | 480.00 | 486.00 | 486.00 | 10,800 |
| 2023-12-27 | 496.00 | 500.00 | 468.00 | 486.00 | 486.00 | 38,800 |
| 2023-12-22 | 494.00 | 510.00 | 488.00 | 496.00 | 496.00 | 66,100 |
| 2023-12-21 | 505.00 | 510.00 | 488.00 | 492.00 | 492.00 | 29,600 |
| 2023-12-20 | 498.00 | 500.00 | 484.00 | 496.00 | 496.00 | 71,100 |
| 2023-12-19 | 500.00 | 505.00 | 470.00 | 490.00 | 490.00 | 66,000 |
| 2023-12-18 | 525.00 | 555.00 | 436.00 | 510.00 | 510.00 | 87,500 |
| 2023-12-15 | 520.00 | 550.00 | 510.00 | 525.00 | 525.00 | 83,700 |
| 2023-12-14 | 550.00 | 565.00 | 478.00 | 525.00 | 525.00 | 418,000 |
| 2023-12-13 | 422.00 | 525.00 | 420.00 | 525.00 | 525.00 | 955,600 |
| 2023-12-12 | 472.00 | 496.00 | 404.00 | 422.00 | 422.00 | 196,200 |
| 2023-12-11 | 460.00 | 505.00 | 442.00 | 448.00 | 448.00 | 223,800 |
| 2023-12-08 | 486.00 | 515.00 | 464.00 | 464.00 | 464.00 | 233,100 |
| 2023-12-07 | 515.00 | 535.00 | 478.00 | 488.00 | 488.00 | 379,900 |
| 2023-12-06 | 454.00 | 560.00 | 410.00 | 515.00 | 515.00 | 2,056,800 |
| 2023-12-05 | 470.00 | 470.00 | 448.00 | 454.00 | 454.00 | 107,900 |
| 2023-12-04 | 530.00 | 530.00 | 460.00 | 464.00 | 464.00 | 266,400 |
| 2023-12-01 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 32,300 |
| 2023-11-30 | 535.00 | 535.00 | 510.00 | 530.00 | 530.00 | 92,100 |
| 2023-11-29 | 510.00 | 540.00 | 510.00 | 535.00 | 535.00 | 85,300 |
| 2023-11-28 | 520.00 | 550.00 | 505.00 | 520.00 | 520.00 | 108,300 |
| 2023-11-27 | 515.00 | 575.00 | 515.00 | 520.00 | 520.00 | 278,900 |
| 2023-11-24 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | 335,200 |
| 2023-11-23 | 535.00 | 650.00 | 520.00 | 550.00 | 550.00 | 3,918,700 |
| 2023-11-22 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 29,400 |
| 2023-11-21 | 515.00 | 570.00 | 510.00 | 535.00 | 535.00 | 38,200 |
| 2023-11-20 | 515.00 | 535.00 | 505.00 | 525.00 | 525.00 | 49,600 |
| 2023-11-17 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | 31,600 |
| 2023-11-16 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 31,700 |
| 2023-11-15 | 525.00 | 555.00 | 515.00 | 525.00 | 525.00 | 57,800 |
| 2023-11-14 | 550.00 | 575.00 | 500.00 | 525.00 | 525.00 | 89,800 |
| 2023-11-13 | 525.00 | 580.00 | 515.00 | 550.00 | 550.00 | 176,600 |
| 2023-11-10 | 540.00 | 570.00 | 505.00 | 545.00 | 545.00 | 265,200 |
| 2023-11-09 | 590.00 | 620.00 | 550.00 | 555.00 | 555.00 | 225,500 |
| 2023-11-08 | 710.00 | 715.00 | 575.00 | 575.00 | 575.00 | 713,200 |
| 2023-11-07 | 700.00 | 800.00 | 540.00 | 710.00 | 710.00 | 4,108,100 |
| 2023-11-06 | 510.00 | 640.00 | 505.00 | 640.00 | 640.00 | 550,500 |
| 2023-11-03 | 525.00 | 595.00 | 500.00 | 515.00 | 515.00 | 50,700 |
| 2023-11-02 | 515.00 | 540.00 | 486.00 | 500.00 | 500.00 | 95,400 |
| 2023-11-01 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 28,200 |
| 2023-10-31 | 498.00 | 545.00 | 498.00 | 540.00 | 540.00 | 22,900 |
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.