Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-07-24 | 1,200.00 | 1,375.00 | 1,105.00 | 1,375.00 | 1,375.00 | 1,101,900 |
| 2026-07-23 | 965.00 | 1,100.00 | 960.00 | 1,100.00 | 1,100.00 | 1,134,500 |
| 2026-07-22 | 875.00 | 1,040.00 | 800.00 | 960.00 | 960.00 | 2,105,200 |
| 2026-07-21 | 700.00 | 865.00 | 675.00 | 865.00 | 865.00 | 2,092,900 |
| 2026-07-20 | 720.00 | 720.00 | 635.00 | 695.00 | 695.00 | 607,200 |
| 2026-07-17 | 675.00 | 740.00 | 670.00 | 725.00 | 725.00 | 752,300 |
| 2026-07-16 | 640.00 | 740.00 | 635.00 | 670.00 | 670.00 | 2,498,800 |
| 2026-07-15 | 505.00 | 630.00 | 505.00 | 615.00 | 615.00 | 2,209,500 |
| 2026-07-14 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 311,200 |
| 2026-07-13 | 535.00 | 540.00 | 500.00 | 515.00 | 515.00 | 171,400 |
| 2026-07-10 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 69,600 |
| 2026-07-09 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 59,400 |
| 2026-07-08 | 520.00 | 540.00 | 505.00 | 515.00 | 515.00 | 140,700 |
| 2026-07-07 | 505.00 | 545.00 | 496.00 | 520.00 | 520.00 | 198,000 |
| 2026-07-06 | 525.00 | 540.00 | 505.00 | 510.00 | 510.00 | 73,200 |
| 2026-07-03 | 550.00 | 550.00 | 515.00 | 525.00 | 525.00 | 60,600 |
| 2026-07-02 | 505.00 | 545.00 | 500.00 | 530.00 | 530.00 | 183,300 |
| 2026-07-01 | 480.00 | 545.00 | 480.00 | 520.00 | 520.00 | 217,800 |
| 2026-06-30 | 505.00 | 510.00 | 468.00 | 480.00 | 480.00 | 77,100 |
| 2026-06-29 | 525.00 | 545.00 | 500.00 | 510.00 | 510.00 | 41,200 |
| 2026-06-26 | 555.00 | 560.00 | 515.00 | 525.00 | 525.00 | 94,700 |
| 2026-06-25 | 540.00 | 575.00 | 515.00 | 540.00 | 540.00 | 55,400 |
| 2026-06-24 | 545.00 | 555.00 | 505.00 | 540.00 | 540.00 | 62,400 |
| 2026-06-23 | 570.00 | 570.00 | 500.00 | 555.00 | 555.00 | 101,700 |
| 2026-06-22 | 575.00 | 615.00 | 560.00 | 560.00 | 560.00 | 93,300 |
| 2026-06-19 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 63,300 |
| 2026-06-18 | 560.00 | 605.00 | 550.00 | 585.00 | 585.00 | 78,200 |
| 2026-06-17 | 575.00 | 615.00 | 560.00 | 565.00 | 565.00 | 439,300 |
| 2026-06-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-06-15 | 630.00 | 630.00 | 560.00 | 570.00 | 570.00 | 599,700 |
| 2026-06-12 | 625.00 | 645.00 | 605.00 | 605.00 | 605.00 | 182,200 |
| 2026-06-11 | 665.00 | 665.00 | 615.00 | 615.00 | 615.00 | 235,600 |
| 2026-06-10 | 570.00 | 705.00 | 550.00 | 610.00 | 610.00 | 487,200 |
| 2026-06-09 | 520.00 | 650.00 | 444.00 | 595.00 | 595.00 | 1,421,300 |
| 2026-06-08 | 605.00 | 605.00 | 520.00 | 520.00 | 520.00 | 230,900 |
| 2026-06-05 | 730.00 | 750.00 | 610.00 | 610.00 | 610.00 | 748,400 |
| 2026-06-04 | 635.00 | 740.00 | 610.00 | 715.00 | 715.00 | 2,260,700 |
| 2026-06-03 | 690.00 | 700.00 | 585.00 | 610.00 | 610.00 | 877,100 |
| 2026-06-02 | 550.00 | 685.00 | 550.00 | 685.00 | 685.00 | 1,793,700 |
| 2026-06-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-05-29 | 498.00 | 575.00 | 496.00 | 550.00 | 550.00 | 870,200 |
| 2026-05-28 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-05-27 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-05-26 | 496.00 | 500.00 | 450.00 | 482.00 | 482.00 | 360,200 |
| 2026-05-25 | 456.00 | 545.00 | 444.00 | 494.00 | 494.00 | 574,400 |
| 2026-05-22 | 488.00 | 505.00 | 450.00 | 456.00 | 456.00 | 223,500 |
| 2026-05-21 | 480.00 | 540.00 | 442.00 | 486.00 | 486.00 | 940,500 |
| 2026-05-20 | 494.00 | 494.00 | 432.00 | 432.00 | 432.00 | 163,100 |
| 2026-05-19 | 530.00 | 545.00 | 492.00 | 498.00 | 498.00 | 263,000 |
| 2026-05-18 | 575.00 | 575.00 | 505.00 | 530.00 | 530.00 | 340,300 |
| 2026-05-15 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-05-14 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-05-13 | 570.00 | 670.00 | 535.00 | 575.00 | 575.00 | 1,260,500 |
| 2026-05-12 | 580.00 | 630.00 | 540.00 | 555.00 | 555.00 | 556,300 |
| 2026-05-11 | 605.00 | 610.00 | 560.00 | 570.00 | 570.00 | 711,100 |
| 2026-05-08 | 740.00 | 775.00 | 625.00 | 625.00 | 625.00 | 2,661,200 |
| 2026-05-07 | 585.00 | 730.00 | 565.00 | 730.00 | 730.00 | 2,783,600 |
| 2026-05-06 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 160,300 |
| 2026-05-05 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 284,400 |
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.