Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 97,400 |
| 2022-11-01 | 292.00 | 300.00 | 280.00 | 290.00 | 290.00 | 313,500 |
| 2022-10-31 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 208,900 |
| 2022-10-28 | 292.00 | 308.00 | 290.00 | 294.00 | 294.00 | 806,500 |
| 2022-10-27 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1,300 |
| 2022-10-26 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | 244,200 |
| 2022-10-25 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 900 |
| 2022-10-24 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 99,000 |
| 2022-10-21 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 3,000 |
| 2022-10-20 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 500 |
| 2022-10-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 54,600 |
| 2022-10-18 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 54,900 |
| 2022-10-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,000 |
| 2022-10-14 | 290.00 | 296.00 | 284.00 | 286.00 | 286.00 | 88,400 |
| 2022-10-13 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 175,500 |
| 2022-10-12 | 290.00 | 292.00 | 286.00 | 292.00 | 292.00 | 106,800 |
| 2022-10-11 | 292.00 | 302.00 | 288.00 | 294.00 | 294.00 | 395,600 |
| 2022-10-10 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 10,700 |
| 2022-10-07 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 146,600 |
| 2022-10-06 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 4,900 |
| 2022-10-05 | 290.00 | 308.00 | 290.00 | 290.00 | 290.00 | 20,900 |
| 2022-10-04 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 8,400 |
| 2022-10-03 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 40,200 |
| 2022-09-30 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 2,800 |
| 2022-09-29 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | 106,600 |
| 2022-09-28 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1,000 |
| 2022-09-27 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 1,600 |
| 2022-09-26 | 294.00 | 298.00 | 284.00 | 290.00 | 290.00 | 60,500 |
| 2022-09-23 | 288.00 | 310.00 | 282.00 | 294.00 | 294.00 | 516,000 |
| 2022-09-22 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 99,500 |
| 2022-09-21 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 157,500 |
| 2022-09-20 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 6,600 |
| 2022-09-19 | 290.00 | 294.00 | 284.00 | 288.00 | 288.00 | 124,900 |
| 2022-09-16 | 284.00 | 296.00 | 282.00 | 284.00 | 284.00 | 516,900 |
| 2022-09-15 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 29,600 |
| 2022-09-14 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 6,900 |
| 2022-09-13 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 18,100 |
| 2022-09-12 | 292.00 | 296.00 | 290.00 | 290.00 | 290.00 | 18,700 |
| 2022-09-09 | 292.00 | 300.00 | 288.00 | 292.00 | 292.00 | 23,600 |
| 2022-09-08 | 284.00 | 300.00 | 284.00 | 292.00 | 292.00 | 99,900 |
| 2022-09-07 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | 30,600 |
| 2022-09-06 | 302.00 | 302.00 | 290.00 | 300.00 | 300.00 | 208,100 |
| 2022-09-05 | 290.00 | 310.00 | 288.00 | 300.00 | 300.00 | 261,200 |
| 2022-09-02 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 187,300 |
| 2022-09-01 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 149,600 |
| 2022-08-31 | 286.00 | 290.00 | 278.00 | 290.00 | 290.00 | 534,000 |
| 2022-08-30 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 141,200 |
| 2022-08-29 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 42,600 |
| 2022-08-26 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | 9,000 |
| 2022-08-25 | 290.00 | 292.00 | 278.00 | 288.00 | 288.00 | 44,900 |
| 2022-08-24 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 8,900 |
| 2022-08-23 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 26,500 |
| 2022-08-22 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 629,900 |
| 2022-08-19 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | 208,600 |
| 2022-08-18 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 500 |
| 2022-08-16 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 164,400 |
| 2022-08-15 | 288.00 | 306.00 | 286.00 | 300.00 | 300.00 | 254,200 |
| 2022-08-12 | 292.00 | 292.00 | 278.00 | 288.00 | 288.00 | 425,300 |
| 2022-08-11 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 164,400 |
| 2022-08-10 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 7,400 |
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.