Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 296.00 | 306.00 | 282.00 | 290.00 | 290.00 | 56,100 |
| 2022-05-11 | 296.00 | 298.00 | 288.00 | 296.00 | 296.00 | 20,700 |
| 2022-05-10 | 298.00 | 298.00 | 280.00 | 296.00 | 296.00 | 46,800 |
| 2022-05-09 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 6,300 |
| 2022-04-28 | 302.00 | 308.00 | 298.00 | 300.00 | 300.00 | 39,800 |
| 2022-04-27 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 8,600 |
| 2022-04-26 | 288.00 | 314.00 | 280.00 | 296.00 | 296.00 | 92,700 |
| 2022-04-25 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | 35,600 |
| 2022-04-22 | 298.00 | 302.00 | 298.00 | 298.00 | 298.00 | 9,800 |
| 2022-04-21 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 29,500 |
| 2022-04-20 | 300.00 | 310.00 | 296.00 | 300.00 | 300.00 | 99,000 |
| 2022-04-19 | 286.00 | 310.00 | 286.00 | 294.00 | 294.00 | 14,400 |
| 2022-04-18 | 284.00 | 300.00 | 284.00 | 286.00 | 286.00 | 26,500 |
| 2022-04-14 | 284.00 | 306.00 | 270.00 | 284.00 | 284.00 | 91,400 |
| 2022-04-13 | 278.00 | 286.00 | 276.00 | 286.00 | 286.00 | 17,600 |
| 2022-04-12 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 36,500 |
| 2022-04-11 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | 55,300 |
| 2022-04-08 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 40,100 |
| 2022-04-07 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 13,400 |
| 2022-04-06 | 292.00 | 298.00 | 290.00 | 298.00 | 298.00 | 42,800 |
| 2022-04-05 | 290.00 | 294.00 | 278.00 | 292.00 | 292.00 | 98,400 |
| 2022-04-04 | 310.00 | 310.00 | 288.00 | 288.00 | 288.00 | 76,300 |
| 2022-04-01 | 290.00 | 298.00 | 290.00 | 290.00 | 290.00 | 42,700 |
| 2022-03-31 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | 36,200 |
| 2022-03-30 | 302.00 | 310.00 | 288.00 | 290.00 | 290.00 | 36,400 |
| 2022-03-29 | 304.00 | 312.00 | 280.00 | 302.00 | 302.00 | 141,400 |
| 2022-03-28 | 300.00 | 310.00 | 298.00 | 300.00 | 300.00 | 56,600 |
| 2022-03-25 | 308.00 | 314.00 | 290.00 | 300.00 | 300.00 | 98,100 |
| 2022-03-24 | 334.00 | 336.00 | 308.00 | 308.00 | 308.00 | 353,900 |
| 2022-03-23 | 286.00 | 340.00 | 286.00 | 330.00 | 330.00 | 820,000 |
| 2022-03-22 | 278.00 | 294.00 | 278.00 | 286.00 | 286.00 | 38,400 |
| 2022-03-21 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 6,200 |
| 2022-03-18 | 290.00 | 300.00 | 270.00 | 274.00 | 274.00 | 46,300 |
| 2022-03-17 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 4,300 |
| 2022-03-16 | 290.00 | 304.00 | 280.00 | 292.00 | 292.00 | 33,100 |
| 2022-03-15 | 292.00 | 294.00 | 284.00 | 290.00 | 290.00 | 5,500 |
| 2022-03-14 | 306.00 | 306.00 | 292.00 | 292.00 | 292.00 | 9,400 |
| 2022-03-11 | 294.00 | 310.00 | 290.00 | 290.00 | 290.00 | 7,500 |
| 2022-03-10 | 294.00 | 300.00 | 294.00 | 294.00 | 294.00 | 16,200 |
| 2022-03-09 | 284.00 | 300.00 | 284.00 | 294.00 | 294.00 | 33,100 |
| 2022-03-08 | 300.00 | 300.00 | 280.00 | 284.00 | 284.00 | 46,800 |
| 2022-03-07 | 300.00 | 320.00 | 300.00 | 300.00 | 300.00 | 52,800 |
| 2022-03-04 | 286.00 | 320.00 | 286.00 | 300.00 | 300.00 | 189,500 |
| 2022-03-02 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 3,400 |
| 2022-03-01 | 278.00 | 294.00 | 278.00 | 290.00 | 290.00 | 11,100 |
| 2022-02-25 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 15,700 |
| 2022-02-24 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 52,200 |
| 2022-02-23 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 26,300 |
| 2022-02-22 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 17,100 |
| 2022-02-21 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 20,000 |
| 2022-02-18 | 282.00 | 298.00 | 282.00 | 288.00 | 288.00 | 26,500 |
| 2022-02-17 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 33,600 |
| 2022-02-16 | 282.00 | 288.00 | 276.00 | 278.00 | 278.00 | 34,700 |
| 2022-02-15 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | 22,700 |
| 2022-02-14 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 112,300 |
| 2022-02-11 | 282.00 | 298.00 | 282.00 | 292.00 | 292.00 | 8,800 |
| 2022-02-10 | 304.00 | 304.00 | 280.00 | 292.00 | 292.00 | 69,400 |
| 2022-02-09 | 294.00 | 310.00 | 280.00 | 292.00 | 292.00 | 61,800 |
| 2022-02-08 | 292.00 | 300.00 | 292.00 | 294.00 | 294.00 | 31,900 |
| 2022-02-07 | 290.00 | 300.00 | 290.00 | 294.00 | 294.00 | 15,700 |
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.