Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 133.00 | 138.00 | 132.00 | 136.00 | 134.21 | 15,199,300 |
| 2024-08-07 | 131.00 | 134.00 | 131.00 | 132.00 | 130.26 | 3,230,500 |
| 2024-08-06 | 129.00 | 132.00 | 127.00 | 131.00 | 129.28 | 5,255,100 |
| 2024-08-05 | 134.00 | 136.00 | 127.00 | 129.00 | 127.30 | 12,104,000 |
| 2024-08-02 | 135.00 | 137.00 | 134.00 | 136.00 | 134.21 | 2,421,100 |
| 2024-08-01 | 135.00 | 137.00 | 133.00 | 135.00 | 133.22 | 4,406,500 |
| 2024-07-31 | 137.00 | 138.00 | 134.00 | 135.00 | 133.22 | 10,140,600 |
| 2024-07-30 | 138.00 | 138.00 | 136.00 | 137.00 | 135.20 | 1,227,700 |
| 2024-07-29 | 137.00 | 140.00 | 137.00 | 138.00 | 136.18 | 2,525,600 |
| 2024-07-26 | 136.00 | 139.00 | 135.00 | 137.00 | 135.20 | 2,274,400 |
| 2024-07-25 | 141.00 | 141.00 | 134.00 | 136.00 | 134.21 | 10,139,800 |
| 2024-07-24 | 139.00 | 143.00 | 138.00 | 140.00 | 138.16 | 9,029,400 |
| 2024-07-23 | 139.00 | 140.00 | 138.00 | 139.00 | 137.17 | 2,995,700 |
| 2024-07-22 | 138.00 | 141.00 | 138.00 | 139.00 | 137.17 | 8,406,200 |
| 2024-07-19 | 140.00 | 142.00 | 138.00 | 138.00 | 136.18 | 6,205,500 |
| 2024-07-18 | 140.00 | 141.00 | 137.00 | 138.00 | 136.18 | 5,516,000 |
| 2024-07-17 | 140.00 | 142.00 | 137.00 | 140.00 | 138.16 | 6,983,900 |
| 2024-07-16 | 138.00 | 142.00 | 137.00 | 140.00 | 138.16 | 6,697,900 |
| 2024-07-15 | 140.00 | 142.00 | 137.00 | 138.00 | 136.18 | 8,543,100 |
| 2024-07-12 | 142.00 | 145.00 | 136.00 | 140.00 | 138.16 | 35,069,800 |
| 2024-07-11 | 134.00 | 136.00 | 133.00 | 136.00 | 134.21 | 13,495,700 |
| 2024-07-10 | 135.00 | 137.00 | 134.00 | 134.00 | 132.24 | 8,158,800 |
| 2024-07-09 | 137.00 | 138.00 | 134.00 | 135.00 | 133.22 | 8,491,200 |
| 2024-07-08 | 132.00 | 137.00 | 132.00 | 136.00 | 134.21 | 25,956,800 |
| 2024-07-05 | 129.00 | 132.00 | 129.00 | 132.00 | 130.26 | 5,591,500 |
| 2024-07-04 | 130.00 | 134.00 | 128.00 | 128.00 | 126.32 | 17,788,500 |
| 2024-07-03 | 127.00 | 131.00 | 127.00 | 130.00 | 128.29 | 9,532,200 |
| 2024-07-02 | 127.00 | 129.00 | 126.00 | 127.00 | 125.33 | 8,633,300 |
| 2024-07-01 | 126.00 | 129.00 | 126.00 | 126.00 | 124.34 | 10,904,100 |
| 2024-06-28 | 125.00 | 128.00 | 125.00 | 126.00 | 124.34 | 3,722,700 |
| 2024-06-27 | 125.00 | 126.00 | 124.00 | 125.00 | 123.36 | 1,925,000 |
| 2024-06-26 | 128.00 | 129.00 | 124.00 | 125.00 | 123.36 | 21,956,400 |
| 2024-06-25 | 126.00 | 131.00 | 124.00 | 127.00 | 125.33 | 7,940,900 |
| 2024-06-24 | 127.00 | 131.00 | 126.00 | 126.00 | 124.34 | 25,305,400 |
| 2024-06-21 | 127.00 | 131.00 | 126.00 | 126.00 | 124.34 | 5,744,700 |
| 2024-06-20 | 128.00 | 128.00 | 124.00 | 127.00 | 125.33 | 6,707,700 |
| 2024-06-19 | 131.00 | 132.00 | 126.00 | 127.00 | 125.33 | 8,886,400 |
| 2024-06-14 | 131.00 | 139.00 | 129.00 | 131.00 | 129.28 | 68,381,900 |
| 2024-06-13 | 131.00 | 132.00 | 129.00 | 129.00 | 127.30 | 1,847,200 |
| 2024-06-12 | 136.00 | 136.00 | 130.00 | 131.00 | 129.28 | 6,264,000 |
| 2024-06-11 | 136.00 | 137.00 | 135.00 | 136.00 | 134.21 | 11,444,600 |
| 2024-06-10 | 137.00 | 137.00 | 135.00 | 135.00 | 133.22 | 4,230,300 |
| 2024-06-07 | 137.00 | 139.00 | 137.00 | 137.00 | 135.20 | 1,897,200 |
| 2024-06-06 | 136.00 | 138.00 | 135.00 | 137.00 | 135.20 | 4,385,700 |
| 2024-06-05 | 137.00 | 137.00 | 135.00 | 136.00 | 134.21 | 4,107,200 |
| 2024-06-04 | 136.00 | 137.00 | 135.00 | 136.00 | 134.21 | 1,497,300 |
| 2024-06-03 | 137.00 | 142.00 | 135.00 | 135.00 | 133.22 | 3,345,300 |
| 2024-05-31 | 135.00 | 137.00 | 135.00 | 135.00 | 133.22 | 1,561,400 |
| 2024-05-30 | 136.00 | 137.00 | 134.00 | 135.00 | 133.22 | 4,378,900 |
| 2024-05-29 | 135.00 | 140.00 | 132.00 | 136.00 | 134.21 | 20,857,000 |
| 2024-05-28 | 136.00 | 137.00 | 135.00 | 135.00 | 133.22 | 4,682,600 |
| 2024-05-27 | 136.00 | 138.00 | 131.00 | 136.00 | 134.21 | 8,691,400 |
| 2024-05-22 | 137.00 | 139.00 | 136.00 | 136.00 | 134.21 | 2,636,200 |
| 2024-05-21 | 137.00 | 139.00 | 135.00 | 138.00 | 136.18 | 5,870,000 |
| 2024-05-20 | 137.00 | 139.00 | 135.00 | 137.00 | 135.20 | 4,943,600 |
| 2024-05-17 | 135.00 | 140.00 | 133.00 | 137.00 | 135.20 | 14,337,800 |
| 2024-05-16 | 130.00 | 135.00 | 128.00 | 134.00 | 132.24 | 9,633,800 |
| 2024-05-15 | 130.00 | 132.00 | 126.00 | 130.00 | 128.29 | 23,188,800 |
| 2024-05-14 | 128.00 | 131.00 | 126.00 | 130.00 | 128.29 | 3,803,300 |
| 2024-05-13 | 130.00 | 131.00 | 128.00 | 128.00 | 126.32 | 1,970,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.