Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 340.00 | 344.00 | 332.00 | 334.00 | 334.00 | 9,500 |
| 2025-02-03 | 344.00 | 356.00 | 324.00 | 342.00 | 342.00 | 19,500 |
| 2025-01-31 | 332.00 | 346.00 | 332.00 | 344.00 | 344.00 | 19,500 |
| 2025-01-30 | 344.00 | 346.00 | 338.00 | 338.00 | 338.00 | 16,800 |
| 2025-01-24 | 346.00 | 348.00 | 336.00 | 338.00 | 338.00 | 2,700 |
| 2025-01-23 | 350.00 | 350.00 | 332.00 | 346.00 | 346.00 | 34,900 |
| 2025-01-22 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 19,000 |
| 2025-01-21 | 354.00 | 424.00 | 354.00 | 356.00 | 356.00 | 358,200 |
| 2025-01-20 | 356.00 | 356.00 | 340.00 | 354.00 | 354.00 | 2,200 |
| 2025-01-17 | 342.00 | 358.00 | 332.00 | 356.00 | 356.00 | 9,900 |
| 2025-01-16 | 356.00 | 356.00 | 330.00 | 342.00 | 342.00 | 13,600 |
| 2025-01-15 | 358.00 | 358.00 | 344.00 | 356.00 | 356.00 | 6,700 |
| 2025-01-14 | 356.00 | 364.00 | 344.00 | 362.00 | 362.00 | 3,400 |
| 2025-01-13 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 31,500 |
| 2025-01-10 | 366.00 | 366.00 | 342.00 | 358.00 | 358.00 | 1,500 |
| 2025-01-09 | 376.00 | 380.00 | 320.00 | 360.00 | 360.00 | 86,700 |
| 2025-01-08 | 340.00 | 380.00 | 310.00 | 372.00 | 372.00 | 59,700 |
| 2025-01-07 | 342.00 | 350.00 | 338.00 | 340.00 | 340.00 | 13,900 |
| 2025-01-06 | 348.00 | 348.00 | 334.00 | 346.00 | 346.00 | 5,500 |
| 2025-01-03 | 366.00 | 398.00 | 342.00 | 342.00 | 342.00 | 105,900 |
| 2025-01-02 | 352.00 | 372.00 | 352.00 | 354.00 | 354.00 | 41,400 |
| 2024-12-30 | 364.00 | 388.00 | 362.00 | 362.00 | 362.00 | 37,500 |
| 2024-12-27 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 7,900 |
| 2024-12-24 | 366.00 | 380.00 | 364.00 | 364.00 | 364.00 | 33,300 |
| 2024-12-23 | 360.00 | 376.00 | 334.00 | 354.00 | 354.00 | 5,000 |
| 2024-12-20 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 600 |
| 2024-12-19 | 362.00 | 398.00 | 354.00 | 362.00 | 362.00 | 23,200 |
| 2024-12-18 | 360.00 | 372.00 | 348.00 | 362.00 | 362.00 | 9,100 |
| 2024-12-17 | 378.00 | 378.00 | 354.00 | 360.00 | 360.00 | 2,800 |
| 2024-12-16 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 4,700 |
| 2024-12-13 | 374.00 | 380.00 | 374.00 | 374.00 | 374.00 | 1,700 |
| 2024-12-12 | 376.00 | 384.00 | 374.00 | 374.00 | 374.00 | 2,400 |
| 2024-12-11 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 5,500 |
| 2024-12-10 | 378.00 | 396.00 | 370.00 | 378.00 | 378.00 | 116,800 |
| 2024-12-09 | 380.00 | 380.00 | 370.00 | 378.00 | 378.00 | 4,800 |
| 2024-12-06 | 368.00 | 388.00 | 368.00 | 380.00 | 380.00 | 6,600 |
| 2024-12-05 | 354.00 | 372.00 | 352.00 | 370.00 | 370.00 | 13,600 |
| 2024-12-04 | 358.00 | 358.00 | 352.00 | 354.00 | 354.00 | 6,700 |
| 2024-12-03 | 370.00 | 370.00 | 350.00 | 358.00 | 358.00 | 6,200 |
| 2024-12-02 | 362.00 | 362.00 | 352.00 | 360.00 | 360.00 | 14,500 |
| 2024-11-29 | 388.00 | 390.00 | 362.00 | 362.00 | 362.00 | 56,100 |
| 2024-11-28 | 376.00 | 422.00 | 368.00 | 388.00 | 388.00 | 470,300 |
| 2024-11-26 | 386.00 | 386.00 | 370.00 | 376.00 | 376.00 | 5,800 |
| 2024-11-25 | 392.00 | 392.00 | 378.00 | 388.00 | 388.00 | 7,400 |
| 2024-11-22 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 5,900 |
| 2024-11-21 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 3,300 |
| 2024-11-20 | 384.00 | 384.00 | 370.00 | 378.00 | 378.00 | 8,100 |
| 2024-11-19 | 364.00 | 384.00 | 364.00 | 370.00 | 370.00 | 15,100 |
| 2024-11-18 | 392.00 | 392.00 | 332.00 | 364.00 | 364.00 | 9,700 |
| 2024-11-15 | 386.00 | 386.00 | 366.00 | 384.00 | 384.00 | 3,700 |
| 2024-11-14 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 3,700 |
| 2024-11-13 | 386.00 | 390.00 | 350.00 | 390.00 | 390.00 | 26,600 |
| 2024-11-12 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 9,600 |
| 2024-11-11 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 5,000 |
| 2024-11-08 | 394.00 | 394.00 | 380.00 | 388.00 | 388.00 | 18,100 |
| 2024-11-07 | 384.00 | 396.00 | 380.00 | 394.00 | 394.00 | 16,000 |
| 2024-11-06 | 386.00 | 398.00 | 386.00 | 390.00 | 390.00 | 7,200 |
| 2024-11-05 | 390.00 | 400.00 | 386.00 | 386.00 | 386.00 | 16,600 |
| 2024-11-04 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | 10,400 |
| 2024-11-01 | 394.00 | 402.00 | 390.00 | 390.00 | 390.00 | 10,800 |
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.