Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 695.00 | 785.00 | 635.00 | 785.00 | 785.00 | 4,861,500 |
| 2026-01-26 | 520.00 | 630.00 | 515.00 | 630.00 | 630.00 | 3,314,200 |
| 2026-01-23 | 505.00 | 530.00 | 460.00 | 505.00 | 505.00 | 542,900 |
| 2026-01-22 | 454.00 | 510.00 | 444.00 | 505.00 | 505.00 | 647,400 |
| 2026-01-21 | 474.00 | 474.00 | 438.00 | 454.00 | 454.00 | 114,200 |
| 2026-01-20 | 498.00 | 520.00 | 460.00 | 474.00 | 474.00 | 227,000 |
| 2026-01-19 | 535.00 | 535.00 | 486.00 | 498.00 | 498.00 | 612,600 |
| 2026-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-15 | 432.00 | 500.00 | 432.00 | 500.00 | 500.00 | 2,895,800 |
| 2026-01-14 | 410.00 | 414.00 | 398.00 | 402.00 | 402.00 | 80,700 |
| 2026-01-13 | 410.00 | 410.00 | 388.00 | 410.00 | 410.00 | 353,200 |
| 2026-01-12 | 416.00 | 416.00 | 388.00 | 402.00 | 402.00 | 482,500 |
| 2026-01-09 | 380.00 | 430.00 | 370.00 | 396.00 | 396.00 | 284,900 |
| 2026-01-08 | 404.00 | 414.00 | 376.00 | 376.00 | 376.00 | 464,500 |
| 2026-01-07 | 370.00 | 440.00 | 370.00 | 398.00 | 398.00 | 1,481,400 |
| 2026-01-06 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 198,900 |
| 2026-01-05 | 364.00 | 384.00 | 350.00 | 362.00 | 362.00 | 154,000 |
| 2026-01-02 | 366.00 | 384.00 | 340.00 | 364.00 | 364.00 | 68,200 |
| 2026-01-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2025-12-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2025-12-30 | 368.00 | 368.00 | 358.00 | 366.00 | 366.00 | 26,100 |
| 2025-12-29 | 360.00 | 366.00 | 358.00 | 366.00 | 366.00 | 83,000 |
| 2025-12-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-24 | 358.00 | 362.00 | 348.00 | 360.00 | 360.00 | 193,100 |
| 2025-12-23 | 364.00 | 376.00 | 352.00 | 358.00 | 358.00 | 160,800 |
| 2025-12-22 | 354.00 | 390.00 | 350.00 | 364.00 | 364.00 | 906,200 |
| 2025-12-19 | 352.00 | 360.00 | 350.00 | 354.00 | 354.00 | 2,100 |
| 2025-12-18 | 360.00 | 360.00 | 350.00 | 352.00 | 352.00 | 21,800 |
| 2025-12-17 | 358.00 | 360.00 | 354.00 | 360.00 | 360.00 | 5,600 |
| 2025-12-16 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,000 |
| 2025-12-15 | 350.00 | 372.00 | 350.00 | 358.00 | 358.00 | 179,000 |
| 2025-12-12 | 360.00 | 360.00 | 348.00 | 356.00 | 356.00 | 42,300 |
| 2025-12-11 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | 38,700 |
| 2025-12-10 | 366.00 | 376.00 | 360.00 | 362.00 | 362.00 | 31,900 |
| 2025-12-09 | 358.00 | 374.00 | 358.00 | 366.00 | 366.00 | 68,700 |
| 2025-12-08 | 358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 111,300 |
| 2025-12-05 | 356.00 | 370.00 | 346.00 | 354.00 | 354.00 | 121,200 |
| 2025-12-04 | 358.00 | 376.00 | 346.00 | 346.00 | 346.00 | 456,400 |
| 2025-12-03 | 360.00 | 366.00 | 340.00 | 362.00 | 362.00 | 131,300 |
| 2025-12-02 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 5,900 |
| 2025-12-01 | 360.00 | 368.00 | 352.00 | 360.00 | 360.00 | 15,400 |
| 2025-11-28 | 368.00 | 368.00 | 352.00 | 360.00 | 360.00 | 69,800 |
| 2025-11-27 | 362.00 | 374.00 | 358.00 | 370.00 | 370.00 | 82,300 |
| 2025-11-26 | 352.00 | 370.00 | 352.00 | 362.00 | 362.00 | 104,000 |
| 2025-11-25 | 352.00 | 358.00 | 350.00 | 358.00 | 358.00 | 19,100 |
| 2025-11-24 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | 7,400 |
| 2025-11-21 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 8,200 |
| 2025-11-20 | 360.00 | 370.00 | 360.00 | 364.00 | 364.00 | 11,900 |
| 2025-11-19 | 354.00 | 368.00 | 334.00 | 360.00 | 360.00 | 5,000 |
| 2025-11-18 | 360.00 | 360.00 | 348.00 | 360.00 | 360.00 | 6,300 |
| 2025-11-17 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 7,100 |
| 2025-11-14 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | 19,000 |
| 2025-11-13 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 39,800 |
| 2025-11-12 | 360.00 | 364.00 | 342.00 | 360.00 | 360.00 | 3,000 |
| 2025-11-11 | 362.00 | 362.00 | 354.00 | 360.00 | 360.00 | 2,900 |
| 2025-11-10 | 364.00 | 378.00 | 354.00 | 362.00 | 362.00 | 54,700 |
| 2025-11-07 | 366.00 | 382.00 | 356.00 | 364.00 | 364.00 | 18,500 |
| 2025-11-06 | 374.00 | 374.00 | 354.00 | 366.00 | 366.00 | 53,400 |
| 2025-11-05 | 362.00 | 392.00 | 344.00 | 366.00 | 366.00 | 2,830,300 |
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.