Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 362.00 | 392.00 | 344.00 | 366.00 | 366.00 | 2,830,300 |
| 2025-11-04 | 366.00 | 366.00 | 344.00 | 362.00 | 362.00 | 58,400 |
| 2025-11-03 | 364.00 | 370.00 | 362.00 | 366.00 | 366.00 | 18,100 |
| 2025-10-31 | 360.00 | 372.00 | 360.00 | 364.00 | 364.00 | 105,700 |
| 2025-10-30 | 364.00 | 364.00 | 348.00 | 360.00 | 360.00 | 10,800 |
| 2025-10-29 | 358.00 | 366.00 | 348.00 | 362.00 | 362.00 | 37,100 |
| 2025-10-28 | 350.00 | 396.00 | 346.00 | 368.00 | 368.00 | 494,400 |
| 2025-10-27 | 356.00 | 356.00 | 336.00 | 356.00 | 356.00 | 35,700 |
| 2025-10-24 | 356.00 | 360.00 | 344.00 | 356.00 | 356.00 | 15,200 |
| 2025-10-23 | 362.00 | 364.00 | 344.00 | 356.00 | 356.00 | 25,700 |
| 2025-10-22 | 356.00 | 366.00 | 352.00 | 362.00 | 362.00 | 187,800 |
| 2025-10-21 | 344.00 | 376.00 | 336.00 | 356.00 | 356.00 | 280,200 |
| 2025-10-20 | 334.00 | 346.00 | 330.00 | 344.00 | 344.00 | 43,000 |
| 2025-10-17 | 340.00 | 340.00 | 328.00 | 334.00 | 334.00 | 42,900 |
| 2025-10-16 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 47,200 |
| 2025-10-15 | 328.00 | 338.00 | 326.00 | 336.00 | 336.00 | 16,500 |
| 2025-10-14 | 340.00 | 340.00 | 324.00 | 328.00 | 328.00 | 21,100 |
| 2025-10-13 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 17,000 |
| 2025-10-10 | 358.00 | 358.00 | 334.00 | 340.00 | 340.00 | 63,000 |
| 2025-10-09 | 334.00 | 362.00 | 332.00 | 334.00 | 334.00 | 341,500 |
| 2025-10-08 | 334.00 | 334.00 | 322.00 | 326.00 | 326.00 | 19,300 |
| 2025-10-07 | 334.00 | 336.00 | 320.00 | 336.00 | 336.00 | 55,000 |
| 2025-10-06 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | 13,000 |
| 2025-10-03 | 344.00 | 356.00 | 330.00 | 338.00 | 338.00 | 32,600 |
| 2025-10-02 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 130,000 |
| 2025-10-01 | 330.00 | 344.00 | 318.00 | 322.00 | 322.00 | 103,000 |
| 2025-09-30 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | 16,000 |
| 2025-09-29 | 326.00 | 334.00 | 324.00 | 330.00 | 330.00 | 20,600 |
| 2025-09-26 | 380.00 | 380.00 | 316.00 | 326.00 | 326.00 | 435,000 |
| 2025-09-25 | 350.00 | 350.00 | 330.00 | 338.00 | 338.00 | 27,200 |
| 2025-09-24 | 340.00 | 348.00 | 330.00 | 336.00 | 336.00 | 61,500 |
| 2025-09-23 | 348.00 | 348.00 | 328.00 | 340.00 | 340.00 | 143,700 |
| 2025-09-22 | 316.00 | 352.00 | 316.00 | 322.00 | 322.00 | 185,800 |
| 2025-09-19 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,300 |
| 2025-09-18 | 316.00 | 320.00 | 310.00 | 310.00 | 310.00 | 36,300 |
| 2025-09-17 | 318.00 | 324.00 | 310.00 | 320.00 | 320.00 | 61,700 |
| 2025-09-16 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 11,000 |
| 2025-09-15 | 318.00 | 326.00 | 312.00 | 318.00 | 318.00 | 41,200 |
| 2025-09-12 | 320.00 | 330.00 | 316.00 | 324.00 | 324.00 | 19,500 |
| 2025-09-11 | 316.00 | 366.00 | 316.00 | 326.00 | 326.00 | 252,300 |
| 2025-09-10 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 6,400 |
| 2025-09-09 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1,100 |
| 2025-09-08 | 316.00 | 320.00 | 300.00 | 312.00 | 312.00 | 9,900 |
| 2025-09-05 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-09-04 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | 10,400 |
| 2025-09-03 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | 65,500 |
| 2025-09-02 | 314.00 | 328.00 | 310.00 | 314.00 | 314.00 | 33,400 |
| 2025-09-01 | 326.00 | 332.00 | 300.00 | 304.00 | 304.00 | 58,600 |
| 2025-08-29 | 322.00 | 328.00 | 320.00 | 320.00 | 320.00 | 48,900 |
| 2025-08-28 | 320.00 | 350.00 | 316.00 | 322.00 | 322.00 | 255,600 |
| 2025-08-27 | 314.00 | 376.00 | 310.00 | 320.00 | 320.00 | 1,105,500 |
| 2025-08-26 | 318.00 | 320.00 | 308.00 | 314.00 | 314.00 | 121,400 |
| 2025-08-25 | 314.00 | 320.00 | 312.00 | 318.00 | 318.00 | 231,900 |
| 2025-08-22 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 14,100 |
| 2025-08-21 | 312.00 | 322.00 | 310.00 | 316.00 | 316.00 | 11,800 |
| 2025-08-20 | 320.00 | 330.00 | 310.00 | 312.00 | 312.00 | 52,800 |
| 2025-08-19 | 310.00 | 348.00 | 310.00 | 320.00 | 320.00 | 407,800 |
| 2025-08-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-08-15 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 39,500 |
| 2025-08-14 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 42,200 |
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.