Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 294.00 | 302.00 | 294.00 | 294.00 | 294.00 | 18,000 |
| 2022-02-03 | 302.00 | 304.00 | 290.00 | 294.00 | 294.00 | 23,600 |
| 2022-02-02 | 294.00 | 300.00 | 284.00 | 298.00 | 298.00 | 23,300 |
| 2022-01-31 | 296.00 | 298.00 | 288.00 | 288.00 | 288.00 | 34,000 |
| 2022-01-28 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 48,900 |
| 2022-01-27 | 302.00 | 304.00 | 284.00 | 292.00 | 292.00 | 31,600 |
| 2022-01-26 | 296.00 | 306.00 | 294.00 | 300.00 | 300.00 | 19,300 |
| 2022-01-25 | 304.00 | 310.00 | 284.00 | 296.00 | 296.00 | 34,600 |
| 2022-01-24 | 316.00 | 324.00 | 296.00 | 304.00 | 304.00 | 63,400 |
| 2022-01-21 | 322.00 | 322.00 | 300.00 | 314.00 | 314.00 | 93,600 |
| 2022-01-20 | 326.00 | 346.00 | 322.00 | 322.00 | 322.00 | 103,800 |
| 2022-01-19 | 334.00 | 390.00 | 312.00 | 346.00 | 346.00 | 207,000 |
| 2022-01-18 | 350.00 | 358.00 | 334.00 | 334.00 | 334.00 | 121,300 |
| 2022-01-17 | 384.00 | 384.00 | 358.00 | 358.00 | 358.00 | 71,900 |
| 2022-01-14 | 382.00 | 402.00 | 368.00 | 384.00 | 384.00 | 143,800 |
| 2022-01-13 | 366.00 | 450.00 | 346.00 | 382.00 | 382.00 | 533,400 |
| 2022-01-12 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 51,100 |
| 2022-01-11 | 428.00 | 430.00 | 400.00 | 400.00 | 400.00 | 39,500 |
| 2022-01-10 | 462.00 | 462.00 | 430.00 | 430.00 | 430.00 | 51,800 |
| 2022-01-07 | 498.00 | 510.00 | 462.00 | 462.00 | 462.00 | 306,800 |
| 2022-01-06 | 402.00 | 500.00 | 402.00 | 496.00 | 496.00 | 2,554,400 |
| 2022-01-05 | 378.00 | 432.00 | 354.00 | 402.00 | 402.00 | 2,928,400 |
| 2022-01-04 | 278.00 | 346.00 | 278.00 | 346.00 | 346.00 | 809,200 |
| 2022-01-03 | 256.00 | 290.00 | 254.00 | 278.00 | 278.00 | 821,900 |
| 2021-12-30 | 256.00 | 264.00 | 246.00 | 256.00 | 256.00 | 77,200 |
| 2021-12-29 | 268.00 | 286.00 | 254.00 | 254.00 | 254.00 | 192,900 |
| 2021-12-28 | 308.00 | 308.00 | 268.00 | 268.00 | 268.00 | 114,900 |
| 2021-12-27 | 258.00 | 320.00 | 250.00 | 288.00 | 288.00 | 394,000 |
| 2021-12-24 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | 56,600 |
| 2021-12-23 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 84,700 |
| 2021-12-22 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 106,300 |
| 2021-12-21 | 258.00 | 278.00 | 248.00 | 276.00 | 276.00 | 133,100 |
| 2021-12-20 | 244.00 | 258.00 | 244.00 | 258.00 | 258.00 | 180,600 |
| 2021-12-17 | 246.00 | 256.00 | 240.00 | 244.00 | 244.00 | 160,900 |
| 2021-12-16 | 258.00 | 258.00 | 238.00 | 240.00 | 240.00 | 72,900 |
| 2021-12-15 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 2,300 |
| 2021-12-14 | 256.00 | 266.00 | 244.00 | 250.00 | 250.00 | 125,900 |
| 2021-12-13 | 236.00 | 278.00 | 222.00 | 254.00 | 254.00 | 171,700 |
| 2021-12-10 | 224.00 | 238.00 | 224.00 | 236.00 | 236.00 | 13,800 |
| 2021-12-09 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 7,300 |
| 2021-12-08 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 21,900 |
| 2021-12-07 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 3,900 |
| 2021-12-06 | 228.00 | 244.00 | 228.00 | 244.00 | 244.00 | 8,500 |
| 2021-12-03 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 2,600 |
| 2021-12-02 | 244.00 | 244.00 | 228.00 | 242.00 | 242.00 | 40,600 |
| 2021-12-01 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 30,400 |
| 2021-11-30 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 3,400 |
| 2021-11-29 | 240.00 | 262.00 | 234.00 | 246.00 | 246.00 | 10,500 |
| 2021-11-26 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | 1,600 |
| 2021-11-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5,000 |
| 2021-11-24 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5,200 |
| 2021-11-23 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 10,400 |
| 2021-11-22 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 6,500 |
| 2021-11-19 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 10,200 |
| 2021-11-18 | 246.00 | 246.00 | 232.00 | 244.00 | 244.00 | 1,600 |
| 2021-11-17 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 44,800 |
| 2021-11-16 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 7,200 |
| 2021-11-15 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 16,300 |
| 2021-11-12 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 21,000 |
| 2021-11-11 | 250.00 | 258.00 | 238.00 | 240.00 | 240.00 | 34,700 |
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.