Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 545.00 | 545.00 | 500.00 | 540.00 | 540.00 | 36,900 |
| 2023-10-27 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | 22,900 |
| 2023-10-26 | 540.00 | 545.00 | 525.00 | 540.00 | 540.00 | 1,200 |
| 2023-10-25 | 565.00 | 565.00 | 520.00 | 545.00 | 545.00 | 29,100 |
| 2023-10-24 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 23,500 |
| 2023-10-23 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 6,200 |
| 2023-10-20 | 570.00 | 595.00 | 535.00 | 585.00 | 585.00 | 12,200 |
| 2023-10-19 | 595.00 | 595.00 | 560.00 | 565.00 | 565.00 | 21,500 |
| 2023-10-18 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | 10,400 |
| 2023-10-17 | 595.00 | 615.00 | 575.00 | 590.00 | 590.00 | 59,900 |
| 2023-10-16 | 585.00 | 595.00 | 540.00 | 575.00 | 575.00 | 40,400 |
| 2023-10-13 | 605.00 | 610.00 | 585.00 | 600.00 | 600.00 | 23,100 |
| 2023-10-12 | 600.00 | 610.00 | 560.00 | 595.00 | 595.00 | 56,400 |
| 2023-10-11 | 560.00 | 615.00 | 560.00 | 585.00 | 585.00 | 72,100 |
| 2023-10-10 | 600.00 | 620.00 | 550.00 | 585.00 | 585.00 | 36,200 |
| 2023-10-09 | 585.00 | 635.00 | 530.00 | 575.00 | 575.00 | 77,600 |
| 2023-10-06 | 615.00 | 665.00 | 500.00 | 585.00 | 585.00 | 100,400 |
| 2023-10-05 | 600.00 | 665.00 | 600.00 | 615.00 | 615.00 | 26,200 |
| 2023-10-04 | 630.00 | 630.00 | 590.00 | 595.00 | 595.00 | 21,900 |
| 2023-10-03 | 645.00 | 645.00 | 600.00 | 630.00 | 630.00 | 101,600 |
| 2023-10-02 | 635.00 | 660.00 | 600.00 | 640.00 | 640.00 | 41,500 |
| 2023-09-29 | 660.00 | 660.00 | 595.00 | 645.00 | 645.00 | 35,100 |
| 2023-09-27 | 610.00 | 665.00 | 610.00 | 655.00 | 655.00 | 17,700 |
| 2023-09-26 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | 42,300 |
| 2023-09-25 | 625.00 | 700.00 | 605.00 | 665.00 | 665.00 | 230,300 |
| 2023-09-22 | 680.00 | 690.00 | 585.00 | 635.00 | 635.00 | 248,800 |
| 2023-09-21 | 620.00 | 735.00 | 600.00 | 680.00 | 680.00 | 1,856,900 |
| 2023-09-20 | 476.00 | 590.00 | 472.00 | 590.00 | 590.00 | 179,300 |
| 2023-09-19 | 580.00 | 590.00 | 436.00 | 472.00 | 472.00 | 93,500 |
| 2023-09-18 | 655.00 | 655.00 | 580.00 | 580.00 | 580.00 | 162,000 |
| 2023-09-15 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | 33,500 |
| 2023-09-14 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 37,000 |
| 2023-09-13 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 28,100 |
| 2023-09-12 | 685.00 | 690.00 | 660.00 | 670.00 | 670.00 | 29,300 |
| 2023-09-11 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 46,700 |
| 2023-09-08 | 640.00 | 740.00 | 625.00 | 670.00 | 670.00 | 253,900 |
| 2023-09-07 | 670.00 | 675.00 | 655.00 | 655.00 | 655.00 | 20,600 |
| 2023-09-06 | 705.00 | 705.00 | 650.00 | 670.00 | 670.00 | 60,000 |
| 2023-09-05 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 75,300 |
| 2023-09-04 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 81,600 |
| 2023-09-01 | 650.00 | 685.00 | 575.00 | 685.00 | 685.00 | 124,500 |
| 2023-08-31 | 690.00 | 695.00 | 655.00 | 655.00 | 655.00 | 72,400 |
| 2023-08-30 | 675.00 | 695.00 | 665.00 | 690.00 | 690.00 | 73,100 |
| 2023-08-29 | 725.00 | 725.00 | 675.00 | 675.00 | 675.00 | 175,700 |
| 2023-08-28 | 760.00 | 760.00 | 700.00 | 730.00 | 730.00 | 224,900 |
| 2023-08-25 | 820.00 | 820.00 | 735.00 | 760.00 | 760.00 | 301,300 |
| 2023-08-24 | 695.00 | 830.00 | 685.00 | 815.00 | 815.00 | 1,768,700 |
| 2023-08-23 | 740.00 | 750.00 | 650.00 | 695.00 | 695.00 | 166,800 |
| 2023-08-22 | 710.00 | 730.00 | 675.00 | 725.00 | 725.00 | 231,600 |
| 2023-08-21 | 675.00 | 720.00 | 650.00 | 700.00 | 700.00 | 553,100 |
| 2023-08-18 | 670.00 | 855.00 | 635.00 | 670.00 | 670.00 | 1,541,900 |
| 2023-08-16 | 720.00 | 720.00 | 630.00 | 685.00 | 685.00 | 139,000 |
| 2023-08-15 | 755.00 | 755.00 | 720.00 | 720.00 | 720.00 | 35,600 |
| 2023-08-14 | 790.00 | 790.00 | 720.00 | 755.00 | 755.00 | 80,200 |
| 2023-08-11 | 825.00 | 835.00 | 720.00 | 790.00 | 790.00 | 91,000 |
| 2023-08-10 | 845.00 | 910.00 | 825.00 | 825.00 | 825.00 | 56,600 |
| 2023-08-09 | 825.00 | 850.00 | 825.00 | 830.00 | 830.00 | 42,100 |
| 2023-08-08 | 860.00 | 865.00 | 825.00 | 840.00 | 840.00 | 136,300 |
| 2023-08-07 | 865.00 | 900.00 | 830.00 | 865.00 | 865.00 | 141,700 |
| 2023-08-04 | 955.00 | 960.00 | 865.00 | 865.00 | 865.00 | 985,400 |
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.