Alakasa Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 396.00 | 426.00 | 380.00 | 394.00 | 394.00 | 303,600 |
| 2024-10-30 | 394.00 | 396.00 | 388.00 | 396.00 | 396.00 | 13,500 |
| 2024-10-29 | 390.00 | 396.00 | 386.00 | 386.00 | 386.00 | 22,200 |
| 2024-10-28 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 16,200 |
| 2024-10-25 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 14,600 |
| 2024-10-24 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | 10,500 |
| 2024-10-23 | 398.00 | 402.00 | 390.00 | 390.00 | 390.00 | 19,600 |
| 2024-10-22 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | 8,800 |
| 2024-10-21 | 402.00 | 404.00 | 394.00 | 394.00 | 394.00 | 30,200 |
| 2024-10-18 | 400.00 | 404.00 | 392.00 | 402.00 | 402.00 | 35,300 |
| 2024-10-17 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 6,600 |
| 2024-10-16 | 398.00 | 418.00 | 398.00 | 404.00 | 404.00 | 27,300 |
| 2024-10-15 | 404.00 | 404.00 | 392.00 | 404.00 | 404.00 | 97,100 |
| 2024-10-14 | 396.00 | 414.00 | 392.00 | 404.00 | 404.00 | 89,800 |
| 2024-10-11 | 406.00 | 406.00 | 394.00 | 396.00 | 396.00 | 53,900 |
| 2024-10-10 | 398.00 | 416.00 | 390.00 | 400.00 | 400.00 | 72,800 |
| 2024-10-09 | 416.00 | 416.00 | 380.00 | 398.00 | 398.00 | 110,100 |
| 2024-10-08 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 13,400 |
| 2024-10-07 | 406.00 | 444.00 | 400.00 | 410.00 | 410.00 | 150,000 |
| 2024-10-04 | 420.00 | 420.00 | 398.00 | 410.00 | 410.00 | 26,500 |
| 2024-10-03 | 420.00 | 428.00 | 400.00 | 420.00 | 420.00 | 54,600 |
| 2024-10-02 | 410.00 | 456.00 | 404.00 | 414.00 | 414.00 | 413,900 |
| 2024-10-01 | 418.00 | 432.00 | 410.00 | 412.00 | 412.00 | 57,400 |
| 2024-09-30 | 410.00 | 420.00 | 398.00 | 418.00 | 418.00 | 97,100 |
| 2024-09-27 | 402.00 | 414.00 | 400.00 | 410.00 | 410.00 | 48,700 |
| 2024-09-26 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | 44,100 |
| 2024-09-25 | 418.00 | 420.00 | 402.00 | 414.00 | 414.00 | 163,700 |
| 2024-09-24 | 430.00 | 446.00 | 392.00 | 416.00 | 416.00 | 616,900 |
| 2024-09-23 | 422.00 | 462.00 | 402.00 | 424.00 | 424.00 | 1,339,700 |
| 2024-09-20 | 480.00 | 530.00 | 422.00 | 424.00 | 424.00 | 2,196,500 |
| 2024-09-19 | 374.00 | 454.00 | 364.00 | 454.00 | 454.00 | 1,631,900 |
| 2024-09-18 | 362.00 | 388.00 | 362.00 | 364.00 | 364.00 | 73,900 |
| 2024-09-17 | 374.00 | 394.00 | 360.00 | 362.00 | 362.00 | 99,200 |
| 2024-09-13 | 382.00 | 384.00 | 370.00 | 372.00 | 372.00 | 74,200 |
| 2024-09-12 | 390.00 | 394.00 | 378.00 | 382.00 | 382.00 | 86,300 |
| 2024-09-11 | 394.00 | 422.00 | 366.00 | 384.00 | 384.00 | 239,100 |
| 2024-09-10 | 402.00 | 410.00 | 364.00 | 388.00 | 388.00 | 205,500 |
| 2024-09-09 | 525.00 | 570.00 | 386.00 | 400.00 | 400.00 | 1,847,700 |
| 2024-09-06 | 428.00 | 476.00 | 420.00 | 476.00 | 476.00 | 1,876,400 |
| 2024-09-05 | 304.00 | 382.00 | 302.00 | 382.00 | 382.00 | 2,035,900 |
| 2024-09-04 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 11,800 |
| 2024-09-03 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 5,100 |
| 2024-09-02 | 310.00 | 310.00 | 294.00 | 306.00 | 306.00 | 23,800 |
| 2024-08-30 | 312.00 | 318.00 | 304.00 | 310.00 | 310.00 | 31,400 |
| 2024-08-29 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | 8,700 |
| 2024-08-28 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | 25,100 |
| 2024-08-27 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 20,300 |
| 2024-08-26 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | 20,200 |
| 2024-08-23 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 5,300 |
| 2024-08-22 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | 22,900 |
| 2024-08-21 | 316.00 | 324.00 | 316.00 | 322.00 | 322.00 | 8,000 |
| 2024-08-20 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | 25,200 |
| 2024-08-19 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 25,300 |
| 2024-08-16 | 312.00 | 324.00 | 312.00 | 316.00 | 316.00 | 36,100 |
| 2024-08-15 | 316.00 | 316.00 | 300.00 | 316.00 | 316.00 | 9,500 |
| 2024-08-14 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | 28,600 |
| 2024-08-13 | 322.00 | 322.00 | 316.00 | 322.00 | 322.00 | 9,300 |
| 2024-08-12 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 4,300 |
| 2024-08-09 | 326.00 | 326.00 | 316.00 | 324.00 | 324.00 | 3,600 |
| 2024-08-08 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 5,500 |
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.