Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 159.00 | 159.00 | 157.00 | 158.00 | 155.92 | 5,138,300 |
| 2024-01-25 | 161.00 | 161.00 | 158.00 | 159.00 | 156.91 | 3,316,100 |
| 2024-01-24 | 162.00 | 162.00 | 159.00 | 160.00 | 157.89 | 6,477,600 |
| 2024-01-23 | 164.00 | 164.00 | 161.00 | 161.00 | 158.88 | 7,186,300 |
| 2024-01-22 | 163.00 | 164.00 | 162.00 | 163.00 | 160.86 | 3,306,500 |
| 2024-01-19 | 163.00 | 165.00 | 162.00 | 163.00 | 160.86 | 4,339,700 |
| 2024-01-18 | 165.00 | 165.00 | 162.00 | 163.00 | 160.86 | 5,106,600 |
| 2024-01-17 | 165.00 | 166.00 | 162.00 | 165.00 | 162.83 | 6,556,600 |
| 2024-01-16 | 165.00 | 166.00 | 164.00 | 165.00 | 162.83 | 2,081,100 |
| 2024-01-15 | 167.00 | 167.00 | 164.00 | 165.00 | 162.83 | 4,245,900 |
| 2024-01-12 | 168.00 | 169.00 | 166.00 | 166.00 | 163.82 | 5,885,700 |
| 2024-01-11 | 166.00 | 169.00 | 166.00 | 168.00 | 165.79 | 3,668,600 |
| 2024-01-10 | 168.00 | 169.00 | 166.00 | 166.00 | 163.82 | 7,007,600 |
| 2024-01-09 | 166.00 | 170.00 | 165.00 | 168.00 | 165.79 | 15,403,100 |
| 2024-01-08 | 165.00 | 169.00 | 164.00 | 166.00 | 163.82 | 8,648,300 |
| 2024-01-05 | 165.00 | 167.00 | 164.00 | 165.00 | 162.83 | 2,786,100 |
| 2024-01-04 | 167.00 | 167.00 | 159.00 | 165.00 | 162.83 | 12,529,600 |
| 2024-01-03 | 164.00 | 168.00 | 164.00 | 166.00 | 163.82 | 4,492,200 |
| 2024-01-02 | 164.00 | 166.00 | 164.00 | 166.00 | 163.82 | 1,007,400 |
| 2023-12-29 | 164.00 | 166.00 | 163.00 | 164.00 | 161.84 | 3,597,600 |
| 2023-12-28 | 164.00 | 167.00 | 162.00 | 164.00 | 161.84 | 9,350,100 |
| 2023-12-27 | 163.00 | 164.00 | 162.00 | 163.00 | 160.86 | 4,204,500 |
| 2023-12-22 | 165.00 | 165.00 | 163.00 | 163.00 | 160.86 | 1,332,800 |
| 2023-12-21 | 163.00 | 165.00 | 162.00 | 163.00 | 160.86 | 1,480,700 |
| 2023-12-20 | 159.00 | 166.00 | 159.00 | 165.00 | 162.83 | 8,228,500 |
| 2023-12-19 | 161.00 | 162.00 | 158.00 | 161.00 | 158.88 | 10,520,100 |
| 2023-12-18 | 162.00 | 165.00 | 160.00 | 161.00 | 158.88 | 6,895,100 |
| 2023-12-15 | 165.00 | 166.00 | 162.00 | 162.00 | 159.87 | 6,057,900 |
| 2023-12-14 | 163.00 | 167.00 | 160.00 | 165.00 | 162.83 | 4,786,700 |
| 2023-12-13 | 163.00 | 164.00 | 160.00 | 163.00 | 160.86 | 4,576,500 |
| 2023-12-12 | 164.00 | 164.00 | 158.00 | 163.00 | 160.86 | 11,187,800 |
| 2023-12-11 | 164.00 | 166.00 | 163.00 | 164.00 | 161.84 | 2,901,100 |
| 2023-12-08 | 167.00 | 167.00 | 164.00 | 165.00 | 162.83 | 5,350,100 |
| 2023-12-07 | 168.00 | 168.00 | 165.00 | 166.00 | 163.82 | 3,057,400 |
| 2023-12-06 | 168.00 | 171.00 | 165.00 | 167.00 | 164.80 | 20,958,400 |
| 2023-12-05 | 169.00 | 171.00 | 163.00 | 167.00 | 164.80 | 10,538,300 |
| 2023-12-04 | 168.00 | 171.00 | 168.00 | 169.00 | 166.78 | 4,243,700 |
| 2023-12-01 | 169.00 | 170.00 | 168.00 | 168.00 | 165.79 | 2,743,300 |
| 2023-11-30 | 170.00 | 171.00 | 167.00 | 168.00 | 165.79 | 4,121,700 |
| 2023-11-29 | 169.00 | 171.00 | 167.00 | 170.00 | 167.76 | 4,916,300 |
| 2023-11-28 | 172.00 | 173.00 | 168.00 | 169.00 | 166.78 | 8,329,400 |
| 2023-11-27 | 166.00 | 175.00 | 166.00 | 171.00 | 168.75 | 18,826,300 |
| 2023-11-24 | 168.00 | 169.00 | 166.00 | 166.00 | 163.82 | 5,566,900 |
| 2023-11-23 | 166.00 | 168.00 | 165.00 | 168.00 | 165.79 | 3,270,300 |
| 2023-11-22 | 166.00 | 168.00 | 165.00 | 166.00 | 163.82 | 7,763,400 |
| 2023-11-21 | 166.00 | 167.00 | 165.00 | 167.00 | 164.80 | 3,546,000 |
| 2023-11-20 | 167.00 | 168.00 | 165.00 | 166.00 | 163.82 | 5,358,500 |
| 2023-11-17 | 170.00 | 170.00 | 167.00 | 167.00 | 164.80 | 2,267,600 |
| 2023-11-16 | 170.00 | 171.00 | 167.00 | 167.00 | 164.80 | 3,877,700 |
| 2023-11-15 | 167.00 | 171.00 | 167.00 | 170.00 | 167.76 | 18,776,700 |
| 2023-11-14 | 166.00 | 169.00 | 163.00 | 167.00 | 164.80 | 17,630,300 |
| 2023-11-13 | 164.00 | 166.00 | 163.00 | 166.00 | 163.82 | 1,413,100 |
| 2023-11-10 | 166.00 | 166.00 | 162.00 | 163.00 | 160.86 | 4,544,300 |
| 2023-11-09 | 165.00 | 167.00 | 164.00 | 165.00 | 162.83 | 1,502,600 |
| 2023-11-08 | 166.00 | 169.00 | 164.00 | 165.00 | 162.83 | 3,779,300 |
| 2023-11-07 | 169.00 | 171.00 | 165.00 | 166.00 | 163.82 | 6,816,300 |
| 2023-11-06 | 170.00 | 170.00 | 168.00 | 168.00 | 165.79 | 3,434,100 |
| 2023-11-03 | 164.00 | 168.00 | 163.00 | 168.00 | 165.79 | 5,064,200 |
| 2023-11-02 | 163.00 | 165.00 | 160.00 | 163.00 | 160.86 | 15,568,000 |
| 2023-11-01 | 166.00 | 167.00 | 162.00 | 162.00 | 159.87 | 15,238,100 |
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.