Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | 72,600 |
| 2022-08-08 | 300.00 | 310.00 | 290.00 | 296.00 | 296.00 | 124,900 |
| 2022-08-05 | 296.00 | 300.00 | 292.00 | 300.00 | 300.00 | 51,100 |
| 2022-08-04 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 600 |
| 2022-08-03 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 5,800 |
| 2022-08-02 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | 1,800 |
| 2022-08-01 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 32,200 |
| 2022-07-29 | 288.00 | 298.00 | 286.00 | 292.00 | 292.00 | 34,600 |
| 2022-07-28 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 4,000 |
| 2022-07-27 | 290.00 | 298.00 | 280.00 | 290.00 | 290.00 | 44,400 |
| 2022-07-26 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 11,100 |
| 2022-07-25 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 5,400 |
| 2022-07-22 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 11,900 |
| 2022-07-21 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 157,100 |
| 2022-07-20 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 17,000 |
| 2022-07-19 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 165,700 |
| 2022-07-18 | 300.00 | 304.00 | 290.00 | 302.00 | 302.00 | 555,900 |
| 2022-07-15 | 296.00 | 300.00 | 286.00 | 300.00 | 300.00 | 204,200 |
| 2022-07-14 | 290.00 | 298.00 | 286.00 | 296.00 | 296.00 | 328,800 |
| 2022-07-13 | 286.00 | 298.00 | 284.00 | 290.00 | 290.00 | 487,000 |
| 2022-07-12 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 244,800 |
| 2022-07-11 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 124,800 |
| 2022-07-08 | 276.00 | 306.00 | 274.00 | 276.00 | 276.00 | 274,900 |
| 2022-07-07 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 109,300 |
| 2022-07-06 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 116,600 |
| 2022-07-05 | 300.00 | 340.00 | 292.00 | 338.00 | 338.00 | 330,200 |
| 2022-07-04 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 3,800 |
| 2022-07-01 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | 6,300 |
| 2022-06-30 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | 7,700 |
| 2022-06-29 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 108,500 |
| 2022-06-28 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 5,500 |
| 2022-06-27 | 294.00 | 306.00 | 294.00 | 294.00 | 294.00 | 234,800 |
| 2022-06-24 | 294.00 | 304.00 | 290.00 | 294.00 | 294.00 | 168,100 |
| 2022-06-23 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 800 |
| 2022-06-22 | 298.00 | 298.00 | 288.00 | 298.00 | 298.00 | 9,300 |
| 2022-06-21 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 9,700 |
| 2022-06-20 | 302.00 | 302.00 | 290.00 | 294.00 | 294.00 | 91,800 |
| 2022-06-17 | 294.00 | 310.00 | 294.00 | 300.00 | 300.00 | 74,900 |
| 2022-06-16 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 15,400 |
| 2022-06-15 | 294.00 | 304.00 | 292.00 | 298.00 | 298.00 | 107,600 |
| 2022-06-14 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 98,100 |
| 2022-06-13 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 107,900 |
| 2022-06-10 | 296.00 | 304.00 | 288.00 | 298.00 | 298.00 | 139,700 |
| 2022-06-09 | 306.00 | 322.00 | 300.00 | 300.00 | 300.00 | 193,200 |
| 2022-06-08 | 340.00 | 340.00 | 322.00 | 322.00 | 322.00 | 229,700 |
| 2022-06-07 | 298.00 | 364.00 | 294.00 | 346.00 | 346.00 | 436,800 |
| 2022-06-06 | 296.00 | 318.00 | 296.00 | 298.00 | 298.00 | 51,800 |
| 2022-06-03 | 314.00 | 314.00 | 296.00 | 296.00 | 296.00 | 185,300 |
| 2022-06-02 | 310.00 | 322.00 | 300.00 | 314.00 | 314.00 | 165,900 |
| 2022-05-31 | 300.00 | 310.00 | 290.00 | 310.00 | 310.00 | 52,100 |
| 2022-05-30 | 308.00 | 314.00 | 298.00 | 304.00 | 304.00 | 51,900 |
| 2022-05-27 | 294.00 | 310.00 | 294.00 | 308.00 | 308.00 | 221,600 |
| 2022-05-25 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 16,100 |
| 2022-05-24 | 302.00 | 306.00 | 282.00 | 294.00 | 294.00 | 177,900 |
| 2022-05-23 | 298.00 | 304.00 | 292.00 | 302.00 | 302.00 | 45,900 |
| 2022-05-20 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,600 |
| 2022-05-19 | 296.00 | 302.00 | 288.00 | 302.00 | 302.00 | 45,200 |
| 2022-05-18 | 296.00 | 310.00 | 296.00 | 298.00 | 298.00 | 69,500 |
| 2022-05-17 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 26,300 |
| 2022-05-13 | 284.00 | 296.00 | 282.00 | 296.00 | 296.00 | 6,400 |
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.