Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 169.00 | 173.00 | 166.00 | 172.00 | 169.74 | 35,047,500 |
| 2023-05-03 | 167.00 | 171.00 | 161.00 | 169.00 | 166.78 | 23,325,400 |
| 2023-05-02 | 170.00 | 178.00 | 166.00 | 167.00 | 164.80 | 80,192,400 |
| 2023-04-28 | 182.00 | 183.00 | 178.00 | 178.00 | 175.66 | 43,379,500 |
| 2023-04-27 | 178.00 | 188.00 | 175.00 | 181.00 | 178.62 | 85,348,900 |
| 2023-04-26 | 173.00 | 177.00 | 172.00 | 176.00 | 173.68 | 31,673,700 |
| 2023-04-18 | 172.00 | 174.00 | 171.00 | 173.00 | 170.72 | 24,401,600 |
| 2023-04-17 | 176.00 | 177.00 | 170.00 | 171.00 | 168.75 | 31,861,300 |
| 2023-04-14 | 180.00 | 185.00 | 174.00 | 175.00 | 172.70 | 54,508,800 |
| 2023-04-13 | 172.00 | 187.00 | 172.00 | 180.00 | 177.63 | 130,484,000 |
| 2023-04-12 | 175.00 | 178.00 | 170.00 | 171.00 | 168.75 | 85,837,400 |
| 2023-04-11 | 151.00 | 179.00 | 151.00 | 170.00 | 167.76 | 224,388,300 |
| 2023-04-10 | 152.00 | 153.00 | 150.00 | 151.00 | 149.01 | 3,216,100 |
| 2023-04-06 | 154.00 | 155.00 | 151.00 | 152.00 | 150.00 | 3,745,700 |
| 2023-04-05 | 153.00 | 160.00 | 150.00 | 155.00 | 152.96 | 27,718,100 |
| 2023-04-04 | 154.00 | 154.00 | 151.00 | 153.00 | 150.99 | 3,011,000 |
| 2023-04-03 | 154.00 | 155.00 | 152.00 | 153.00 | 150.99 | 2,275,200 |
| 2023-03-31 | 152.00 | 154.00 | 152.00 | 154.00 | 151.97 | 4,668,700 |
| 2023-03-30 | 155.00 | 156.00 | 152.00 | 152.00 | 150.00 | 3,941,800 |
| 2023-03-29 | 155.00 | 157.00 | 154.00 | 155.00 | 152.96 | 2,349,200 |
| 2023-03-28 | 154.00 | 157.00 | 153.00 | 155.00 | 152.96 | 4,174,100 |
| 2023-03-27 | 152.00 | 159.00 | 150.00 | 153.00 | 150.99 | 29,752,700 |
| 2023-03-24 | 150.00 | 155.00 | 150.00 | 152.00 | 150.00 | 5,707,200 |
| 2023-03-21 | 150.00 | 155.00 | 148.00 | 150.00 | 148.03 | 11,291,200 |
| 2023-03-20 | 149.00 | 151.00 | 146.00 | 150.00 | 148.03 | 5,416,900 |
| 2023-03-17 | 146.00 | 149.00 | 144.00 | 146.00 | 144.08 | 8,523,200 |
| 2023-03-16 | 152.00 | 152.00 | 146.00 | 146.00 | 144.08 | 9,339,400 |
| 2023-03-15 | 153.00 | 154.00 | 152.00 | 152.00 | 150.00 | 6,507,100 |
| 2023-03-14 | 156.00 | 157.00 | 153.00 | 153.00 | 150.99 | 2,565,200 |
| 2023-03-13 | 156.00 | 157.00 | 154.00 | 155.00 | 152.96 | 3,725,400 |
| 2023-03-10 | 155.00 | 157.00 | 154.00 | 156.00 | 153.95 | 2,510,900 |
| 2023-03-09 | 156.00 | 157.00 | 155.00 | 155.00 | 152.96 | 1,761,900 |
| 2023-03-08 | 159.00 | 159.00 | 155.00 | 156.00 | 153.95 | 3,927,500 |
| 2023-03-07 | 161.00 | 161.00 | 158.00 | 158.00 | 155.92 | 2,354,200 |
| 2023-03-06 | 161.00 | 162.00 | 159.00 | 161.00 | 158.88 | 1,797,900 |
| 2023-03-03 | 162.00 | 163.00 | 159.00 | 161.00 | 158.88 | 2,205,100 |
| 2023-03-02 | 160.00 | 163.00 | 160.00 | 161.00 | 158.88 | 4,451,300 |
| 2023-03-01 | 161.00 | 164.00 | 161.00 | 161.00 | 158.88 | 3,269,700 |
| 2023-02-28 | 160.00 | 162.00 | 160.00 | 161.00 | 158.88 | 4,536,400 |
| 2023-02-27 | 159.00 | 164.00 | 159.00 | 160.00 | 157.89 | 5,215,600 |
| 2023-02-24 | 160.00 | 161.00 | 158.00 | 159.00 | 156.91 | 4,434,000 |
| 2023-02-23 | 161.00 | 163.00 | 159.00 | 160.00 | 157.89 | 4,381,600 |
| 2023-02-22 | 163.00 | 164.00 | 160.00 | 161.00 | 158.88 | 2,826,700 |
| 2023-02-21 | 161.00 | 163.00 | 161.00 | 163.00 | 160.86 | 2,794,600 |
| 2023-02-20 | 162.00 | 165.00 | 161.00 | 161.00 | 158.88 | 3,247,900 |
| 2023-02-17 | 162.00 | 164.00 | 160.00 | 161.00 | 158.88 | 5,600,900 |
| 2023-02-16 | 162.00 | 163.00 | 158.00 | 161.00 | 158.88 | 8,471,900 |
| 2023-02-15 | 163.00 | 163.00 | 162.00 | 162.00 | 159.87 | 3,493,200 |
| 2023-02-14 | 162.00 | 164.00 | 162.00 | 162.00 | 159.87 | 1,178,800 |
| 2023-02-13 | 162.00 | 164.00 | 161.00 | 162.00 | 159.87 | 4,677,400 |
| 2023-02-10 | 165.00 | 165.00 | 161.00 | 163.00 | 160.86 | 3,957,700 |
| 2023-02-09 | 164.00 | 165.00 | 163.00 | 163.00 | 160.86 | 5,224,500 |
| 2023-02-08 | 164.00 | 165.00 | 163.00 | 163.00 | 160.86 | 2,508,700 |
| 2023-02-07 | 165.00 | 165.00 | 163.00 | 164.00 | 161.84 | 5,850,200 |
| 2023-02-06 | 167.00 | 167.00 | 164.00 | 165.00 | 162.83 | 6,701,500 |
| 2023-02-03 | 167.00 | 170.00 | 166.00 | 166.00 | 163.82 | 13,306,200 |
| 2023-02-02 | 166.00 | 171.00 | 164.00 | 166.00 | 163.82 | 42,359,800 |
| 2023-02-01 | 162.00 | 167.00 | 162.00 | 166.00 | 163.82 | 17,532,200 |
| 2023-01-31 | 162.00 | 165.00 | 161.00 | 162.00 | 159.87 | 6,074,900 |
| 2023-01-30 | 167.00 | 167.00 | 161.00 | 162.00 | 159.87 | 9,212,000 |
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.