Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 183.00 | 185.00 | 179.00 | 182.00 | 179.61 | 17,270,200 |
| 2023-08-04 | 184.00 | 186.00 | 182.00 | 183.00 | 180.59 | 18,232,700 |
| 2023-08-03 | 180.00 | 185.00 | 180.00 | 184.00 | 181.58 | 17,643,600 |
| 2023-08-02 | 179.00 | 182.00 | 176.00 | 180.00 | 177.63 | 36,331,800 |
| 2023-08-01 | 183.00 | 185.00 | 177.00 | 179.00 | 176.64 | 49,872,000 |
| 2023-07-31 | 184.00 | 185.00 | 180.00 | 183.00 | 180.59 | 25,793,800 |
| 2023-07-28 | 182.00 | 186.00 | 181.00 | 183.00 | 180.59 | 28,154,700 |
| 2023-07-27 | 189.00 | 190.00 | 183.00 | 183.00 | 180.59 | 61,057,500 |
| 2023-07-26 | 190.00 | 191.00 | 188.00 | 189.00 | 186.51 | 40,069,300 |
| 2023-07-25 | 198.00 | 199.00 | 190.00 | 190.00 | 187.50 | 70,396,800 |
| 2023-07-24 | 202.00 | 202.00 | 196.00 | 197.00 | 194.41 | 45,029,800 |
| 2023-07-21 | 194.00 | 202.00 | 193.00 | 200.00 | 197.37 | 72,138,600 |
| 2023-07-20 | 192.00 | 195.00 | 191.00 | 194.00 | 191.45 | 23,102,000 |
| 2023-07-18 | 194.00 | 196.00 | 191.00 | 191.00 | 188.49 | 12,051,700 |
| 2023-07-17 | 193.00 | 198.00 | 192.00 | 194.00 | 191.45 | 27,377,200 |
| 2023-07-14 | 191.00 | 195.00 | 188.00 | 193.00 | 190.46 | 32,932,500 |
| 2023-07-13 | 193.00 | 195.00 | 190.00 | 190.00 | 187.50 | 25,958,800 |
| 2023-07-12 | 193.00 | 195.00 | 192.00 | 193.00 | 190.46 | 25,299,000 |
| 2023-07-11 | 191.00 | 194.00 | 188.00 | 193.00 | 190.46 | 32,110,300 |
| 2023-07-10 | 187.00 | 191.00 | 186.00 | 190.00 | 187.50 | 19,833,300 |
| 2023-07-07 | 188.00 | 189.00 | 187.00 | 187.00 | 184.54 | 9,806,000 |
| 2023-07-06 | 185.00 | 189.00 | 185.00 | 188.00 | 185.53 | 20,228,100 |
| 2023-07-05 | 182.00 | 188.00 | 182.00 | 186.00 | 183.55 | 20,918,500 |
| 2023-07-04 | 183.00 | 186.00 | 181.00 | 182.00 | 179.61 | 10,704,000 |
| 2023-07-03 | 177.00 | 185.00 | 177.00 | 183.00 | 180.59 | 24,416,300 |
| 2023-06-27 | 180.00 | 183.00 | 179.00 | 180.00 | 177.63 | 6,837,000 |
| 2023-06-26 | 181.00 | 182.00 | 178.00 | 180.00 | 177.63 | 12,865,900 |
| 2023-06-23 | 183.00 | 184.00 | 180.00 | 181.00 | 178.62 | 8,751,600 |
| 2023-06-22 | 186.00 | 187.00 | 182.00 | 183.00 | 180.59 | 10,161,400 |
| 2023-06-21 | 188.00 | 188.00 | 183.00 | 186.00 | 183.55 | 9,921,800 |
| 2023-06-20 | 189.00 | 191.00 | 185.00 | 185.00 | 182.57 | 11,080,900 |
| 2023-06-19 | 184.00 | 190.00 | 184.00 | 189.00 | 186.51 | 12,426,800 |
| 2023-06-16 | 190.00 | 191.00 | 180.00 | 186.00 | 183.55 | 25,965,900 |
| 2023-06-15 | 190.00 | 194.00 | 188.00 | 190.00 | 187.50 | 9,986,700 |
| 2023-06-14 | 188.00 | 194.00 | 187.00 | 190.00 | 187.50 | 40,287,500 |
| 2023-06-13 | 189.00 | 191.00 | 187.00 | 187.00 | 184.54 | 18,020,900 |
| 2023-06-12 | 191.00 | 194.00 | 188.00 | 188.00 | 185.53 | 38,295,700 |
| 2023-06-09 | 183.00 | 190.00 | 182.00 | 190.00 | 187.50 | 65,885,800 |
| 2023-06-08 | 186.00 | 187.00 | 184.00 | 184.00 | 181.58 | 16,458,800 |
| 2023-06-07 | 184.00 | 187.00 | 182.00 | 186.00 | 183.55 | 21,295,600 |
| 2023-06-06 | 182.00 | 186.00 | 179.00 | 183.00 | 180.59 | 32,464,600 |
| 2023-06-05 | 172.00 | 181.00 | 170.00 | 179.00 | 176.64 | 24,709,000 |
| 2023-05-31 | 178.00 | 181.00 | 172.00 | 173.00 | 170.72 | 36,475,300 |
| 2023-05-30 | 184.00 | 184.00 | 179.00 | 180.00 | 177.63 | 11,001,800 |
| 2023-05-29 | 185.00 | 188.00 | 181.00 | 182.00 | 179.61 | 17,358,300 |
| 2023-05-26 | 184.00 | 186.00 | 181.00 | 183.00 | 180.59 | 16,290,000 |
| 2023-05-25 | 185.00 | 191.00 | 183.00 | 184.00 | 181.58 | 53,981,000 |
| 2023-05-24 | 178.00 | 186.00 | 177.00 | 185.00 | 182.57 | 50,260,400 |
| 2023-05-23 | 182.00 | 182.00 | 178.00 | 178.00 | 175.66 | 11,120,700 |
| 2023-05-22 | 180.00 | 184.00 | 178.00 | 181.00 | 178.62 | 17,839,900 |
| 2023-05-19 | 178.00 | 183.00 | 175.00 | 180.00 | 177.63 | 23,131,800 |
| 2023-05-17 | 172.00 | 181.00 | 171.00 | 178.00 | 175.66 | 24,579,000 |
| 2023-05-16 | 182.00 | 187.00 | 170.00 | 172.00 | 169.74 | 47,108,900 |
| 2023-05-15 | 180.00 | 187.00 | 179.00 | 182.00 | 179.61 | 36,931,200 |
| 2023-05-12 | 180.00 | 180.00 | 177.00 | 180.00 | 177.63 | 13,170,300 |
| 2023-05-11 | 178.00 | 180.00 | 175.00 | 180.00 | 177.63 | 14,463,500 |
| 2023-05-10 | 178.00 | 181.00 | 178.00 | 178.00 | 175.66 | 15,980,300 |
| 2023-05-09 | 177.00 | 181.00 | 177.00 | 178.00 | 175.66 | 26,610,300 |
| 2023-05-08 | 169.00 | 177.00 | 169.00 | 177.00 | 174.67 | 36,376,600 |
| 2023-05-05 | 172.00 | 172.00 | 168.00 | 169.00 | 166.78 | 9,380,500 |
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.