Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 312.00 | 390.00 | 308.00 | 390.00 | 390.00 | 1,870,300 |
| 2023-01-25 | 300.00 | 340.00 | 300.00 | 312.00 | 312.00 | 326,600 |
| 2023-01-24 | 318.00 | 318.00 | 294.00 | 300.00 | 300.00 | 412,700 |
| 2023-01-20 | 346.00 | 350.00 | 316.00 | 316.00 | 316.00 | 161,400 |
| 2023-01-19 | 322.00 | 386.00 | 322.00 | 338.00 | 338.00 | 1,288,000 |
| 2023-01-18 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 173,100 |
| 2023-01-17 | 398.00 | 402.00 | 372.00 | 372.00 | 372.00 | 759,800 |
| 2023-01-16 | 398.00 | 416.00 | 398.00 | 398.00 | 398.00 | 953,900 |
| 2023-01-13 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | 46,200 |
| 2023-01-12 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 5,200 |
| 2023-01-11 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 27,000 |
| 2023-01-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 34,700 |
| 2023-01-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 26,700 |
| 2023-01-06 | 600.00 | 700.00 | 600.00 | 600.00 | 600.00 | 270,000 |
| 2023-01-05 | 580.00 | 640.00 | 545.00 | 640.00 | 640.00 | 5,351,000 |
| 2023-01-04 | 454.00 | 515.00 | 444.00 | 515.00 | 515.00 | 2,164,500 |
| 2023-01-03 | 368.00 | 414.00 | 356.00 | 414.00 | 414.00 | 2,989,000 |
| 2023-01-02 | 266.00 | 332.00 | 266.00 | 332.00 | 332.00 | 1,419,700 |
| 2022-12-30 | 280.00 | 292.00 | 266.00 | 266.00 | 266.00 | 21,100 |
| 2022-12-29 | 274.00 | 300.00 | 266.00 | 284.00 | 284.00 | 26,300 |
| 2022-12-28 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 3,700 |
| 2022-12-27 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 700 |
| 2022-12-26 | 266.00 | 276.00 | 264.00 | 264.00 | 264.00 | 9,900 |
| 2022-12-23 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 2,400 |
| 2022-12-22 | 284.00 | 284.00 | 266.00 | 266.00 | 266.00 | 10,200 |
| 2022-12-21 | 268.00 | 286.00 | 268.00 | 276.00 | 276.00 | 39,400 |
| 2022-12-20 | 286.00 | 286.00 | 268.00 | 268.00 | 268.00 | 21,300 |
| 2022-12-19 | 304.00 | 310.00 | 284.00 | 284.00 | 284.00 | 57,300 |
| 2022-12-16 | 258.00 | 308.00 | 252.00 | 304.00 | 304.00 | 84,000 |
| 2022-12-15 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 900 |
| 2022-12-14 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 19,800 |
| 2022-12-13 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1,100 |
| 2022-12-12 | 264.00 | 266.00 | 240.00 | 256.00 | 256.00 | 8,400 |
| 2022-12-09 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 4,100 |
| 2022-12-08 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4,500 |
| 2022-12-07 | 268.00 | 270.00 | 252.00 | 260.00 | 260.00 | 10,500 |
| 2022-12-06 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 2,300 |
| 2022-12-05 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 4,100 |
| 2022-12-02 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 1,200 |
| 2022-12-01 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 2,600 |
| 2022-11-30 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | 26,300 |
| 2022-11-29 | 264.00 | 278.00 | 254.00 | 278.00 | 278.00 | 27,800 |
| 2022-11-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3,800 |
| 2022-11-25 | 270.00 | 270.00 | 256.00 | 266.00 | 266.00 | 10,100 |
| 2022-11-24 | 260.00 | 270.00 | 258.00 | 268.00 | 268.00 | 8,800 |
| 2022-11-23 | 272.00 | 272.00 | 254.00 | 258.00 | 258.00 | 200,300 |
| 2022-11-22 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 12,900 |
| 2022-11-21 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | 15,200 |
| 2022-11-18 | 284.00 | 284.00 | 268.00 | 280.00 | 280.00 | 219,400 |
| 2022-11-17 | 278.00 | 284.00 | 272.00 | 282.00 | 282.00 | 228,700 |
| 2022-11-16 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 500 |
| 2022-11-15 | 276.00 | 284.00 | 276.00 | 278.00 | 278.00 | 6,600 |
| 2022-11-14 | 290.00 | 290.00 | 270.00 | 286.00 | 286.00 | 192,800 |
| 2022-11-11 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 358,200 |
| 2022-11-10 | 290.00 | 290.00 | 274.00 | 278.00 | 278.00 | 126,300 |
| 2022-11-09 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 125,800 |
| 2022-11-08 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 13,400 |
| 2022-11-07 | 284.00 | 290.00 | 280.00 | 288.00 | 288.00 | 119,500 |
| 2022-11-04 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 105,200 |
| 2022-11-03 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 154,200 |
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.