Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 394.00 | 408.00 | 380.00 | 400.00 | 400.00 | 335,300 |
| 2023-05-02 | 394.00 | 430.00 | 386.00 | 394.00 | 394.00 | 158,700 |
| 2023-04-28 | 400.00 | 402.00 | 380.00 | 388.00 | 388.00 | 53,500 |
| 2023-04-27 | 380.00 | 414.00 | 362.00 | 406.00 | 406.00 | 119,900 |
| 2023-04-26 | 406.00 | 406.00 | 378.00 | 380.00 | 380.00 | 305,600 |
| 2023-04-18 | 428.00 | 430.00 | 400.00 | 406.00 | 406.00 | 183,800 |
| 2023-04-17 | 450.00 | 450.00 | 420.00 | 428.00 | 428.00 | 539,900 |
| 2023-04-14 | 460.00 | 480.00 | 432.00 | 450.00 | 450.00 | 614,200 |
| 2023-04-13 | 430.00 | 515.00 | 422.00 | 456.00 | 456.00 | 1,964,300 |
| 2023-04-12 | 430.00 | 448.00 | 412.00 | 412.00 | 412.00 | 87,200 |
| 2023-04-11 | 444.00 | 500.00 | 418.00 | 418.00 | 418.00 | 136,800 |
| 2023-04-10 | 438.00 | 438.00 | 416.00 | 422.00 | 422.00 | 113,800 |
| 2023-04-06 | 446.00 | 452.00 | 418.00 | 442.00 | 442.00 | 60,300 |
| 2023-04-05 | 464.00 | 498.00 | 430.00 | 448.00 | 448.00 | 89,000 |
| 2023-04-04 | 468.00 | 525.00 | 420.00 | 460.00 | 460.00 | 1,243,000 |
| 2023-04-03 | 420.00 | 420.00 | 356.00 | 420.00 | 420.00 | 832,000 |
| 2023-03-31 | 330.00 | 348.00 | 326.00 | 336.00 | 336.00 | 243,100 |
| 2023-03-30 | 354.00 | 366.00 | 350.00 | 350.00 | 350.00 | 86,200 |
| 2023-03-29 | 438.00 | 496.00 | 376.00 | 376.00 | 376.00 | 864,500 |
| 2023-03-28 | 324.00 | 404.00 | 320.00 | 404.00 | 404.00 | 367,400 |
| 2023-03-27 | 322.00 | 324.00 | 316.00 | 324.00 | 324.00 | 42,200 |
| 2023-03-24 | 322.00 | 322.00 | 312.00 | 322.00 | 322.00 | 39,700 |
| 2023-03-21 | 326.00 | 334.00 | 322.00 | 324.00 | 324.00 | 10,500 |
| 2023-03-20 | 326.00 | 336.00 | 326.00 | 334.00 | 334.00 | 14,000 |
| 2023-03-17 | 330.00 | 338.00 | 318.00 | 336.00 | 336.00 | 74,100 |
| 2023-03-16 | 350.00 | 350.00 | 326.00 | 340.00 | 340.00 | 31,500 |
| 2023-03-15 | 352.00 | 352.00 | 344.00 | 350.00 | 350.00 | 2,200 |
| 2023-03-14 | 348.00 | 356.00 | 340.00 | 354.00 | 354.00 | 26,900 |
| 2023-03-13 | 366.00 | 366.00 | 342.00 | 348.00 | 348.00 | 46,900 |
| 2023-03-10 | 352.00 | 366.00 | 332.00 | 366.00 | 366.00 | 60,600 |
| 2023-03-09 | 340.00 | 352.00 | 330.00 | 352.00 | 352.00 | 19,300 |
| 2023-03-08 | 350.00 | 354.00 | 340.00 | 354.00 | 354.00 | 17,100 |
| 2023-03-07 | 360.00 | 376.00 | 342.00 | 350.00 | 350.00 | 42,600 |
| 2023-03-06 | 354.00 | 368.00 | 354.00 | 364.00 | 364.00 | 5,500 |
| 2023-03-03 | 368.00 | 390.00 | 352.00 | 368.00 | 368.00 | 47,000 |
| 2023-03-02 | 370.00 | 370.00 | 352.00 | 368.00 | 368.00 | 14,200 |
| 2023-03-01 | 374.00 | 378.00 | 364.00 | 370.00 | 370.00 | 16,500 |
| 2023-02-28 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 11,700 |
| 2023-02-27 | 394.00 | 394.00 | 368.00 | 380.00 | 380.00 | 50,400 |
| 2023-02-24 | 382.00 | 400.00 | 370.00 | 394.00 | 394.00 | 15,600 |
| 2023-02-23 | 384.00 | 400.00 | 364.00 | 382.00 | 382.00 | 31,700 |
| 2023-02-22 | 386.00 | 390.00 | 370.00 | 384.00 | 384.00 | 47,200 |
| 2023-02-21 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 14,600 |
| 2023-02-20 | 396.00 | 400.00 | 390.00 | 398.00 | 398.00 | 46,600 |
| 2023-02-17 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | 25,700 |
| 2023-02-16 | 406.00 | 422.00 | 398.00 | 400.00 | 400.00 | 146,100 |
| 2023-02-15 | 412.00 | 430.00 | 390.00 | 408.00 | 408.00 | 72,500 |
| 2023-02-14 | 434.00 | 434.00 | 410.00 | 412.00 | 412.00 | 89,800 |
| 2023-02-13 | 426.00 | 436.00 | 412.00 | 428.00 | 428.00 | 127,800 |
| 2023-02-10 | 430.00 | 432.00 | 410.00 | 426.00 | 426.00 | 160,600 |
| 2023-02-09 | 430.00 | 448.00 | 410.00 | 428.00 | 428.00 | 161,700 |
| 2023-02-08 | 444.00 | 456.00 | 430.00 | 440.00 | 440.00 | 160,000 |
| 2023-02-07 | 456.00 | 484.00 | 430.00 | 444.00 | 444.00 | 209,700 |
| 2023-02-06 | 462.00 | 515.00 | 428.00 | 452.00 | 452.00 | 586,500 |
| 2023-02-03 | 382.00 | 472.00 | 378.00 | 460.00 | 460.00 | 1,191,200 |
| 2023-02-02 | 404.00 | 404.00 | 368.00 | 380.00 | 380.00 | 414,300 |
| 2023-02-01 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 33,700 |
| 2023-01-31 | 448.00 | 448.00 | 422.00 | 422.00 | 422.00 | 50,500 |
| 2023-01-30 | 525.00 | 555.00 | 452.00 | 452.00 | 452.00 | 726,800 |
| 2023-01-27 | 430.00 | 486.00 | 396.00 | 486.00 | 486.00 | 3,947,000 |
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.