Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 312.00 | 316.00 | 312.00 | 312.00 | 312.00 | 16,800 |
| 2025-08-12 | 312.00 | 328.00 | 304.00 | 312.00 | 312.00 | 40,500 |
| 2025-08-11 | 314.00 | 314.00 | 304.00 | 312.00 | 312.00 | 23,600 |
| 2025-08-08 | 298.00 | 358.00 | 298.00 | 310.00 | 310.00 | 328,200 |
| 2025-08-07 | 298.00 | 316.00 | 294.00 | 304.00 | 304.00 | 12,900 |
| 2025-08-06 | 300.00 | 306.00 | 294.00 | 302.00 | 302.00 | 45,800 |
| 2025-08-05 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 11,800 |
| 2025-08-04 | 302.00 | 302.00 | 278.00 | 300.00 | 300.00 | 77,000 |
| 2025-08-01 | 312.00 | 312.00 | 300.00 | 308.00 | 308.00 | 38,500 |
| 2025-07-31 | 310.00 | 316.00 | 304.00 | 314.00 | 314.00 | 39,500 |
| 2025-07-30 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 1,200 |
| 2025-07-29 | 316.00 | 318.00 | 306.00 | 312.00 | 312.00 | 19,300 |
| 2025-07-28 | 298.00 | 324.00 | 298.00 | 316.00 | 316.00 | 188,000 |
| 2025-07-25 | 306.00 | 306.00 | 296.00 | 298.00 | 298.00 | 25,200 |
| 2025-07-24 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 20,900 |
| 2025-07-23 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | 4,800 |
| 2025-07-22 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 16,800 |
| 2025-07-21 | 264.00 | 300.00 | 264.00 | 298.00 | 298.00 | 23,000 |
| 2025-07-18 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 14,200 |
| 2025-07-17 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 7,600 |
| 2025-07-16 | 306.00 | 312.00 | 296.00 | 306.00 | 306.00 | 60,000 |
| 2025-07-15 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 29,100 |
| 2025-07-14 | 310.00 | 316.00 | 302.00 | 316.00 | 316.00 | 13,000 |
| 2025-07-11 | 296.00 | 322.00 | 296.00 | 310.00 | 310.00 | 14,900 |
| 2025-07-10 | 296.00 | 310.00 | 294.00 | 302.00 | 302.00 | 3,500 |
| 2025-07-09 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 9,900 |
| 2025-07-08 | 300.00 | 308.00 | 296.00 | 296.00 | 296.00 | 14,000 |
| 2025-07-07 | 294.00 | 308.00 | 294.00 | 302.00 | 302.00 | 10,600 |
| 2025-07-04 | 300.00 | 304.00 | 290.00 | 304.00 | 304.00 | 27,200 |
| 2025-07-03 | 292.00 | 322.00 | 290.00 | 300.00 | 300.00 | 106,100 |
| 2025-07-02 | 306.00 | 306.00 | 290.00 | 296.00 | 296.00 | 31,600 |
| 2025-07-01 | 310.00 | 316.00 | 288.00 | 304.00 | 304.00 | 77,500 |
| 2025-06-30 | 310.00 | 310.00 | 288.00 | 296.00 | 296.00 | 33,000 |
| 2025-06-26 | 304.00 | 322.00 | 282.00 | 312.00 | 312.00 | 34,200 |
| 2025-06-25 | 312.00 | 344.00 | 296.00 | 308.00 | 308.00 | 303,000 |
| 2025-06-24 | 306.00 | 306.00 | 292.00 | 306.00 | 306.00 | 32,700 |
| 2025-06-23 | 318.00 | 318.00 | 272.00 | 290.00 | 290.00 | 288,500 |
| 2025-06-20 | 312.00 | 332.00 | 312.00 | 318.00 | 318.00 | 7,100 |
| 2025-06-19 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | 8,400 |
| 2025-06-18 | 320.00 | 356.00 | 320.00 | 334.00 | 334.00 | 226,700 |
| 2025-06-17 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 21,600 |
| 2025-06-16 | 350.00 | 350.00 | 298.00 | 328.00 | 328.00 | 264,100 |
| 2025-06-13 | 342.00 | 352.00 | 342.00 | 350.00 | 350.00 | 214,100 |
| 2025-06-12 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | 69,700 |
| 2025-06-11 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 6,100 |
| 2025-06-10 | 342.00 | 348.00 | 330.00 | 342.00 | 342.00 | 7,500 |
| 2025-06-05 | 370.00 | 370.00 | 334.00 | 342.00 | 342.00 | 120,200 |
| 2025-06-04 | 324.00 | 390.00 | 320.00 | 372.00 | 372.00 | 473,700 |
| 2025-06-03 | 298.00 | 320.00 | 298.00 | 320.00 | 320.00 | 18,400 |
| 2025-06-02 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 16,100 |
| 2025-05-28 | 312.00 | 324.00 | 310.00 | 310.00 | 310.00 | 2,900 |
| 2025-05-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-05-26 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 6,800 |
| 2025-05-23 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 1,800 |
| 2025-05-22 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 8,900 |
| 2025-05-21 | 310.00 | 316.00 | 310.00 | 314.00 | 314.00 | 4,400 |
| 2025-05-20 | 308.00 | 318.00 | 306.00 | 310.00 | 310.00 | 2,600 |
| 2025-05-19 | 314.00 | 344.00 | 306.00 | 306.00 | 306.00 | 109,500 |
| 2025-05-16 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 7,500 |
| 2025-05-15 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 10,300 |
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.