Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-04-30 | 630.00 | 665.00 | 610.00 | 625.00 | 625.00 | 110,000 |
| 2026-04-29 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 103,900 |
| 2026-04-28 | 645.00 | 645.00 | 600.00 | 640.00 | 640.00 | 192,300 |
| 2026-04-27 | 645.00 | 660.00 | 630.00 | 645.00 | 645.00 | 144,900 |
| 2026-04-24 | 685.00 | 685.00 | 620.00 | 640.00 | 640.00 | 344,600 |
| 2026-04-23 | 690.00 | 700.00 | 665.00 | 685.00 | 685.00 | 135,000 |
| 2026-04-22 | 680.00 | 710.00 | 665.00 | 690.00 | 690.00 | 364,700 |
| 2026-04-21 | 690.00 | 690.00 | 655.00 | 680.00 | 680.00 | 284,900 |
| 2026-04-20 | 715.00 | 720.00 | 670.00 | 680.00 | 680.00 | 527,700 |
| 2026-04-17 | 735.00 | 735.00 | 710.00 | 710.00 | 710.00 | 226,100 |
| 2026-04-16 | 710.00 | 735.00 | 700.00 | 720.00 | 720.00 | 792,800 |
| 2026-04-15 | 720.00 | 735.00 | 700.00 | 715.00 | 715.00 | 512,200 |
| 2026-04-14 | 725.00 | 760.00 | 710.00 | 715.00 | 715.00 | 996,200 |
| 2026-04-13 | 725.00 | 755.00 | 710.00 | 720.00 | 720.00 | 655,000 |
| 2026-04-10 | 725.00 | 770.00 | 685.00 | 715.00 | 715.00 | 1,127,700 |
| 2026-04-09 | 755.00 | 765.00 | 705.00 | 715.00 | 715.00 | 688,600 |
| 2026-04-08 | 780.00 | 800.00 | 685.00 | 745.00 | 745.00 | 1,486,000 |
| 2026-04-07 | 700.00 | 750.00 | 665.00 | 750.00 | 750.00 | 1,656,700 |
| 2026-04-06 | 905.00 | 920.00 | 770.00 | 770.00 | 770.00 | 4,721,500 |
| 2026-04-02 | 860.00 | 905.00 | 760.00 | 905.00 | 905.00 | 6,788,300 |
| 2026-04-01 | 600.00 | 725.00 | 580.00 | 725.00 | 725.00 | 3,403,300 |
| 2026-03-31 | 600.00 | 645.00 | 560.00 | 580.00 | 580.00 | 1,063,600 |
| 2026-03-30 | 570.00 | 620.00 | 525.00 | 600.00 | 600.00 | 1,652,300 |
| 2026-03-27 | 635.00 | 635.00 | 565.00 | 575.00 | 575.00 | 951,600 |
| 2026-03-26 | 695.00 | 730.00 | 600.00 | 635.00 | 635.00 | 1,324,300 |
| 2026-03-25 | 680.00 | 840.00 | 680.00 | 690.00 | 690.00 | 4,519,000 |
| 2026-03-17 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 202,100 |
| 2026-03-16 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 183,900 |
| 2026-03-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2026-03-12 | 910.00 | 1,090.00 | 890.00 | 1,090.00 | 1,090.00 | 5,423,600 |
| 2026-03-11 | 730.00 | 880.00 | 730.00 | 875.00 | 875.00 | 4,167,500 |
| 2026-03-10 | 500.00 | 705.00 | 494.00 | 705.00 | 705.00 | 3,770,200 |
| 2026-03-09 | 570.00 | 600.00 | 565.00 | 565.00 | 565.00 | 960,300 |
| 2026-03-06 | 620.00 | 660.00 | 600.00 | 660.00 | 660.00 | 4,737,600 |
| 2026-03-05 | 426.00 | 530.00 | 426.00 | 530.00 | 530.00 | 420,600 |
| 2026-03-04 | 492.00 | 515.00 | 418.00 | 426.00 | 426.00 | 403,700 |
| 2026-03-03 | 480.00 | 515.00 | 470.00 | 490.00 | 490.00 | 145,800 |
| 2026-03-02 | 550.00 | 550.00 | 486.00 | 486.00 | 486.00 | 320,000 |
| 2026-02-27 | 575.00 | 595.00 | 520.00 | 570.00 | 570.00 | 199,000 |
| 2026-02-26 | 585.00 | 700.00 | 550.00 | 570.00 | 570.00 | 1,557,300 |
| 2026-02-25 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 103,300 |
| 2026-02-24 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 122,000 |
| 2026-02-23 | 580.00 | 605.00 | 570.00 | 590.00 | 590.00 | 184,000 |
| 2026-02-20 | 560.00 | 590.00 | 560.00 | 580.00 | 580.00 | 230,400 |
| 2026-02-19 | 585.00 | 620.00 | 560.00 | 570.00 | 570.00 | 533,100 |
| 2026-02-18 | 560.00 | 600.00 | 555.00 | 555.00 | 555.00 | 459,400 |
| 2026-02-13 | 590.00 | 590.00 | 510.00 | 550.00 | 550.00 | 381,100 |
| 2026-02-12 | 635.00 | 635.00 | 570.00 | 580.00 | 580.00 | 503,400 |
| 2026-02-11 | 650.00 | 700.00 | 580.00 | 615.00 | 615.00 | 2,418,900 |
| 2026-02-10 | 660.00 | 660.00 | 600.00 | 660.00 | 660.00 | 2,026,400 |
| 2026-02-09 | 448.00 | 530.00 | 434.00 | 530.00 | 530.00 | 1,393,500 |
| 2026-02-06 | 456.00 | 530.00 | 422.00 | 426.00 | 426.00 | 1,690,300 |
| 2026-02-05 | 470.00 | 480.00 | 454.00 | 454.00 | 454.00 | 236,000 |
| 2026-02-04 | 494.00 | 550.00 | 442.00 | 470.00 | 470.00 | 432,100 |
| 2026-02-03 | 510.00 | 560.00 | 460.00 | 492.00 | 492.00 | 582,700 |
| 2026-02-02 | 615.00 | 615.00 | 525.00 | 525.00 | 525.00 | 278,800 |
| 2026-01-30 | 605.00 | 705.00 | 575.00 | 615.00 | 615.00 | 844,800 |
| 2026-01-29 | 580.00 | 645.00 | 570.00 | 600.00 | 600.00 | 990,000 |
| 2026-01-28 | 780.00 | 780.00 | 670.00 | 670.00 | 670.00 | 1,295,200 |
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.