Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 955.00 | 960.00 | 865.00 | 865.00 | 865.00 | 985,400 |
| 2023-08-03 | 880.00 | 955.00 | 825.00 | 950.00 | 950.00 | 1,371,900 |
| 2023-08-02 | 830.00 | 925.00 | 800.00 | 880.00 | 880.00 | 409,400 |
| 2023-08-01 | 870.00 | 900.00 | 830.00 | 835.00 | 835.00 | 103,700 |
| 2023-07-31 | 930.00 | 950.00 | 855.00 | 870.00 | 870.00 | 347,000 |
| 2023-07-28 | 880.00 | 965.00 | 850.00 | 935.00 | 935.00 | 487,400 |
| 2023-07-27 | 950.00 | 970.00 | 900.00 | 910.00 | 910.00 | 437,000 |
| 2023-07-26 | 975.00 | 980.00 | 950.00 | 950.00 | 950.00 | 589,800 |
| 2023-07-25 | 995.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 1,831,900 |
| 2023-07-24 | 940.00 | 1,005.00 | 905.00 | 985.00 | 985.00 | 4,282,300 |
| 2023-07-21 | 820.00 | 965.00 | 820.00 | 925.00 | 925.00 | 3,465,600 |
| 2023-07-20 | 845.00 | 900.00 | 820.00 | 830.00 | 830.00 | 643,400 |
| 2023-07-18 | 930.00 | 945.00 | 795.00 | 850.00 | 850.00 | 3,252,500 |
| 2023-07-17 | 765.00 | 940.00 | 760.00 | 935.00 | 935.00 | 3,802,400 |
| 2023-07-14 | 695.00 | 795.00 | 680.00 | 765.00 | 765.00 | 1,634,300 |
| 2023-07-13 | 650.00 | 695.00 | 645.00 | 695.00 | 695.00 | 749,000 |
| 2023-07-12 | 630.00 | 680.00 | 550.00 | 650.00 | 650.00 | 1,293,600 |
| 2023-07-11 | 590.00 | 670.00 | 590.00 | 630.00 | 630.00 | 1,478,100 |
| 2023-07-10 | 565.00 | 605.00 | 520.00 | 590.00 | 590.00 | 1,641,300 |
| 2023-07-07 | 454.00 | 565.00 | 440.00 | 565.00 | 565.00 | 2,483,400 |
| 2023-07-06 | 372.00 | 466.00 | 330.00 | 454.00 | 454.00 | 2,110,300 |
| 2023-07-05 | 380.00 | 396.00 | 372.00 | 374.00 | 374.00 | 153,500 |
| 2023-07-04 | 440.00 | 446.00 | 380.00 | 380.00 | 380.00 | 319,100 |
| 2023-07-03 | 358.00 | 446.00 | 352.00 | 446.00 | 446.00 | 124,100 |
| 2023-06-27 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 25,800 |
| 2023-06-26 | 350.00 | 364.00 | 350.00 | 360.00 | 360.00 | 28,900 |
| 2023-06-23 | 364.00 | 364.00 | 350.00 | 358.00 | 358.00 | 18,000 |
| 2023-06-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,900 |
| 2023-06-21 | 362.00 | 376.00 | 356.00 | 356.00 | 356.00 | 11,400 |
| 2023-06-20 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | 19,700 |
| 2023-06-19 | 368.00 | 368.00 | 358.00 | 362.00 | 362.00 | 10,000 |
| 2023-06-16 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 45,300 |
| 2023-06-15 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 31,200 |
| 2023-06-14 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | 9,300 |
| 2023-06-13 | 354.00 | 366.00 | 354.00 | 366.00 | 366.00 | 32,300 |
| 2023-06-12 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 33,400 |
| 2023-06-09 | 362.00 | 378.00 | 358.00 | 360.00 | 360.00 | 56,200 |
| 2023-06-08 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 13,400 |
| 2023-06-07 | 354.00 | 366.00 | 354.00 | 358.00 | 358.00 | 5,100 |
| 2023-06-06 | 358.00 | 380.00 | 352.00 | 358.00 | 358.00 | 47,600 |
| 2023-06-05 | 362.00 | 368.00 | 350.00 | 360.00 | 360.00 | 49,800 |
| 2023-05-31 | 372.00 | 380.00 | 358.00 | 360.00 | 360.00 | 120,000 |
| 2023-05-30 | 382.00 | 398.00 | 362.00 | 372.00 | 372.00 | 29,600 |
| 2023-05-29 | 378.00 | 398.00 | 376.00 | 382.00 | 382.00 | 94,200 |
| 2023-05-26 | 352.00 | 388.00 | 352.00 | 378.00 | 378.00 | 113,100 |
| 2023-05-25 | 354.00 | 356.00 | 352.00 | 354.00 | 354.00 | 55,100 |
| 2023-05-24 | 360.00 | 360.00 | 338.00 | 352.00 | 352.00 | 24,400 |
| 2023-05-23 | 350.00 | 398.00 | 350.00 | 360.00 | 360.00 | 181,100 |
| 2023-05-22 | 350.00 | 366.00 | 350.00 | 350.00 | 350.00 | 32,400 |
| 2023-05-19 | 346.00 | 350.00 | 332.00 | 350.00 | 350.00 | 6,100 |
| 2023-05-17 | 348.00 | 358.00 | 330.00 | 346.00 | 346.00 | 113,000 |
| 2023-05-16 | 358.00 | 368.00 | 340.00 | 346.00 | 346.00 | 31,000 |
| 2023-05-15 | 362.00 | 368.00 | 360.00 | 364.00 | 364.00 | 6,800 |
| 2023-05-12 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 27,400 |
| 2023-05-11 | 364.00 | 378.00 | 364.00 | 366.00 | 366.00 | 10,800 |
| 2023-05-10 | 370.00 | 384.00 | 360.00 | 364.00 | 364.00 | 36,600 |
| 2023-05-09 | 382.00 | 390.00 | 360.00 | 364.00 | 364.00 | 100,300 |
| 2023-05-08 | 378.00 | 392.00 | 378.00 | 386.00 | 386.00 | 9,100 |
| 2023-05-05 | 404.00 | 404.00 | 382.00 | 382.00 | 382.00 | 14,500 |
| 2023-05-04 | 400.00 | 406.00 | 394.00 | 396.00 | 396.00 | 106,600 |
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.