Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 166.00 | 167.00 | 161.00 | 166.00 | 163.82 | 9,211,300 |
| 2023-10-30 | 166.00 | 166.00 | 162.00 | 163.00 | 160.86 | 4,752,500 |
| 2023-10-27 | 164.00 | 167.00 | 164.00 | 166.00 | 163.82 | 3,120,400 |
| 2023-10-26 | 167.00 | 168.00 | 163.00 | 164.00 | 161.84 | 3,201,000 |
| 2023-10-25 | 165.00 | 171.00 | 164.00 | 166.00 | 163.82 | 8,714,400 |
| 2023-10-24 | 161.00 | 168.00 | 160.00 | 164.00 | 161.84 | 10,852,600 |
| 2023-10-23 | 166.00 | 167.00 | 161.00 | 161.00 | 158.88 | 12,167,500 |
| 2023-10-20 | 170.00 | 171.00 | 166.00 | 166.00 | 163.82 | 10,353,300 |
| 2023-10-19 | 172.00 | 173.00 | 168.00 | 170.00 | 167.76 | 14,804,000 |
| 2023-10-18 | 173.00 | 174.00 | 172.00 | 172.00 | 169.74 | 7,305,700 |
| 2023-10-17 | 175.00 | 177.00 | 173.00 | 173.00 | 170.72 | 4,962,100 |
| 2023-10-16 | 176.00 | 178.00 | 174.00 | 175.00 | 172.70 | 11,037,900 |
| 2023-10-13 | 176.00 | 177.00 | 175.00 | 176.00 | 173.68 | 4,594,500 |
| 2023-10-12 | 175.00 | 177.00 | 174.00 | 176.00 | 173.68 | 6,313,100 |
| 2023-10-11 | 174.00 | 179.00 | 174.00 | 175.00 | 172.70 | 10,014,200 |
| 2023-10-10 | 174.00 | 179.00 | 174.00 | 174.00 | 171.71 | 14,013,900 |
| 2023-10-09 | 177.00 | 179.00 | 174.00 | 174.00 | 171.71 | 11,384,900 |
| 2023-10-06 | 177.00 | 181.00 | 177.00 | 177.00 | 174.67 | 8,988,300 |
| 2023-10-05 | 180.00 | 181.00 | 176.00 | 177.00 | 174.67 | 14,061,800 |
| 2023-10-04 | 183.00 | 183.00 | 178.00 | 180.00 | 177.63 | 12,011,900 |
| 2023-10-03 | 185.00 | 185.00 | 181.00 | 182.00 | 179.61 | 6,546,300 |
| 2023-10-02 | 181.00 | 185.00 | 181.00 | 184.00 | 181.58 | 8,178,700 |
| 2023-09-29 | 186.00 | 188.00 | 181.00 | 183.00 | 180.59 | 16,548,800 |
| 2023-09-27 | 180.00 | 188.00 | 179.00 | 186.00 | 183.55 | 45,070,900 |
| 2023-09-26 | 181.00 | 184.00 | 179.00 | 179.00 | 176.64 | 16,102,400 |
| 2023-09-25 | 182.00 | 183.00 | 180.00 | 181.00 | 178.62 | 5,524,900 |
| 2023-09-22 | 180.00 | 182.00 | 179.00 | 181.00 | 178.62 | 12,887,300 |
| 2023-09-21 | 178.00 | 183.00 | 178.00 | 180.00 | 177.63 | 13,173,700 |
| 2023-09-20 | 178.00 | 181.00 | 177.00 | 178.00 | 175.66 | 6,910,500 |
| 2023-09-19 | 179.00 | 180.00 | 177.00 | 178.00 | 175.66 | 7,146,200 |
| 2023-09-18 | 184.00 | 184.00 | 176.00 | 179.00 | 176.64 | 15,745,300 |
| 2023-09-15 | 181.00 | 183.00 | 179.00 | 183.00 | 180.59 | 9,200,000 |
| 2023-09-14 | 181.00 | 182.00 | 179.00 | 180.00 | 177.63 | 7,655,600 |
| 2023-09-13 | 180.00 | 182.00 | 180.00 | 181.00 | 178.62 | 5,856,500 |
| 2023-09-12 | 180.00 | 183.00 | 179.00 | 180.00 | 177.63 | 8,317,200 |
| 2023-09-11 | 180.00 | 182.00 | 179.00 | 180.00 | 177.63 | 3,434,200 |
| 2023-09-08 | 178.00 | 184.00 | 177.00 | 180.00 | 177.63 | 22,367,800 |
| 2023-09-07 | 178.00 | 183.00 | 176.00 | 178.00 | 175.66 | 17,190,200 |
| 2023-09-06 | 180.00 | 183.00 | 176.00 | 178.00 | 175.66 | 33,233,700 |
| 2023-09-05 | 180.00 | 184.00 | 180.00 | 181.00 | 178.62 | 8,245,100 |
| 2023-09-04 | 182.00 | 183.00 | 180.00 | 181.00 | 178.62 | 8,431,400 |
| 2023-09-01 | 183.00 | 183.00 | 180.00 | 181.00 | 178.62 | 10,092,800 |
| 2023-08-31 | 186.00 | 187.00 | 181.00 | 183.00 | 180.59 | 8,739,600 |
| 2023-08-30 | 187.00 | 189.00 | 186.00 | 186.00 | 183.55 | 14,461,200 |
| 2023-08-29 | 185.00 | 188.00 | 182.00 | 187.00 | 184.54 | 22,345,100 |
| 2023-08-28 | 184.00 | 187.00 | 182.00 | 183.00 | 180.59 | 12,937,300 |
| 2023-08-25 | 180.00 | 184.00 | 180.00 | 184.00 | 181.58 | 3,913,100 |
| 2023-08-24 | 182.00 | 183.00 | 180.00 | 181.00 | 178.62 | 7,746,600 |
| 2023-08-23 | 182.00 | 183.00 | 180.00 | 182.00 | 179.61 | 7,418,400 |
| 2023-08-22 | 178.00 | 182.00 | 178.00 | 180.00 | 177.63 | 11,554,300 |
| 2023-08-21 | 186.00 | 186.00 | 180.00 | 180.00 | 177.63 | 23,019,300 |
| 2023-08-18 | 186.00 | 188.00 | 184.00 | 185.00 | 182.57 | 17,954,800 |
| 2023-08-16 | 187.00 | 189.00 | 185.00 | 186.00 | 183.55 | 18,038,200 |
| 2023-08-15 | 189.00 | 191.00 | 186.00 | 186.00 | 183.55 | 24,270,800 |
| 2023-08-14 | 183.00 | 189.00 | 182.00 | 189.00 | 186.51 | 26,724,700 |
| 2023-08-11 | 184.00 | 185.00 | 183.00 | 183.00 | 180.59 | 7,543,400 |
| 2023-08-10 | 186.00 | 186.00 | 183.00 | 185.00 | 182.57 | 11,650,400 |
| 2023-08-09 | 184.00 | 186.00 | 182.00 | 184.00 | 181.58 | 23,570,100 |
| 2023-08-08 | 182.00 | 185.00 | 182.00 | 183.00 | 180.59 | 8,751,200 |
| 2023-08-07 | 183.00 | 185.00 | 179.00 | 182.00 | 179.61 | 17,270,200 |
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.