Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 161.00 | 165.00 | 161.00 | 164.00 | 161.84 | 5,768,100 |
| 2023-01-26 | 163.00 | 165.00 | 159.00 | 161.00 | 158.88 | 8,624,300 |
| 2023-01-25 | 160.00 | 168.00 | 160.00 | 163.00 | 160.86 | 36,195,900 |
| 2023-01-24 | 159.00 | 161.00 | 156.00 | 160.00 | 157.89 | 3,840,700 |
| 2023-01-20 | 159.00 | 160.00 | 157.00 | 159.00 | 156.91 | 3,711,600 |
| 2023-01-19 | 155.00 | 160.00 | 154.00 | 159.00 | 156.91 | 5,456,500 |
| 2023-01-18 | 156.00 | 157.00 | 155.00 | 155.00 | 152.96 | 1,863,100 |
| 2023-01-17 | 155.00 | 158.00 | 155.00 | 156.00 | 153.95 | 3,153,300 |
| 2023-01-16 | 154.00 | 157.00 | 154.00 | 155.00 | 152.96 | 3,471,900 |
| 2023-01-13 | 155.00 | 155.00 | 153.00 | 153.00 | 150.99 | 978,700 |
| 2023-01-12 | 152.00 | 155.00 | 151.00 | 154.00 | 151.97 | 2,126,300 |
| 2023-01-11 | 152.00 | 153.00 | 150.00 | 151.00 | 149.01 | 2,644,600 |
| 2023-01-10 | 152.00 | 154.00 | 150.00 | 152.00 | 150.00 | 2,928,400 |
| 2023-01-09 | 153.00 | 155.00 | 151.00 | 152.00 | 150.00 | 4,329,600 |
| 2023-01-06 | 154.00 | 154.00 | 151.00 | 153.00 | 150.99 | 9,334,200 |
| 2023-01-05 | 159.00 | 160.00 | 153.00 | 154.00 | 151.97 | 13,835,500 |
| 2023-01-04 | 162.00 | 163.00 | 158.00 | 159.00 | 156.91 | 5,286,800 |
| 2023-01-03 | 160.00 | 163.00 | 160.00 | 160.00 | 157.89 | 2,398,000 |
| 2023-01-02 | 160.00 | 162.00 | 159.00 | 160.00 | 157.89 | 4,211,300 |
| 2022-12-30 | 162.00 | 163.00 | 160.00 | 160.00 | 157.89 | 8,375,900 |
| 2022-12-29 | 163.00 | 164.00 | 162.00 | 162.00 | 159.87 | 2,456,000 |
| 2022-12-28 | 165.00 | 165.00 | 162.00 | 163.00 | 160.86 | 13,949,800 |
| 2022-12-27 | 161.00 | 165.00 | 161.00 | 164.00 | 161.84 | 3,688,700 |
| 2022-12-26 | 165.00 | 166.00 | 160.00 | 163.00 | 160.86 | 8,629,200 |
| 2022-12-23 | 166.00 | 166.00 | 164.00 | 165.00 | 162.83 | 5,100,500 |
| 2022-12-22 | 169.00 | 169.00 | 165.00 | 166.00 | 163.82 | 4,004,600 |
| 2022-12-21 | 168.00 | 169.00 | 165.00 | 167.00 | 164.80 | 10,409,700 |
| 2022-12-20 | 167.00 | 169.00 | 166.00 | 168.00 | 165.79 | 1,683,500 |
| 2022-12-19 | 170.00 | 170.00 | 167.00 | 167.00 | 164.80 | 3,288,700 |
| 2022-12-16 | 166.00 | 169.00 | 166.00 | 169.00 | 166.78 | 6,945,800 |
| 2022-12-15 | 166.00 | 168.00 | 165.00 | 167.00 | 164.80 | 2,501,600 |
| 2022-12-14 | 167.00 | 169.00 | 166.00 | 166.00 | 163.82 | 4,894,300 |
| 2022-12-13 | 167.00 | 168.00 | 165.00 | 167.00 | 164.80 | 8,015,800 |
| 2022-12-12 | 167.00 | 170.00 | 165.00 | 166.00 | 163.82 | 23,906,700 |
| 2022-12-09 | 170.00 | 170.00 | 166.00 | 166.00 | 163.82 | 7,159,500 |
| 2022-12-08 | 171.00 | 171.00 | 165.00 | 170.00 | 167.76 | 7,725,100 |
| 2022-12-07 | 168.00 | 169.00 | 165.00 | 168.00 | 165.79 | 7,217,000 |
| 2022-12-06 | 173.00 | 174.00 | 166.00 | 167.00 | 164.80 | 27,974,700 |
| 2022-12-05 | 178.00 | 180.00 | 173.00 | 173.00 | 170.72 | 15,091,700 |
| 2022-12-02 | 181.00 | 182.00 | 177.00 | 178.00 | 175.66 | 7,608,500 |
| 2022-12-01 | 180.00 | 182.00 | 178.00 | 181.00 | 178.62 | 17,107,200 |
| 2022-11-30 | 179.00 | 180.00 | 177.00 | 177.00 | 174.67 | 14,872,200 |
| 2022-11-29 | 180.00 | 180.00 | 176.00 | 179.00 | 176.64 | 7,812,500 |
| 2022-11-28 | 178.00 | 180.00 | 176.00 | 176.00 | 173.68 | 14,972,700 |
| 2022-11-25 | 179.00 | 182.00 | 176.00 | 176.00 | 173.68 | 18,350,800 |
| 2022-11-24 | 172.00 | 182.00 | 172.00 | 179.00 | 176.64 | 86,276,100 |
| 2022-11-23 | 170.00 | 173.00 | 168.00 | 171.00 | 168.75 | 9,602,400 |
| 2022-11-22 | 171.00 | 172.00 | 170.00 | 170.00 | 167.76 | 2,995,300 |
| 2022-11-21 | 170.00 | 172.00 | 168.00 | 171.00 | 168.75 | 4,059,100 |
| 2022-11-18 | 170.00 | 171.00 | 169.00 | 169.00 | 166.78 | 3,942,800 |
| 2022-11-17 | 169.00 | 170.00 | 167.00 | 170.00 | 167.76 | 8,108,600 |
| 2022-11-16 | 171.00 | 172.00 | 169.00 | 169.00 | 166.78 | 5,687,800 |
| 2022-11-15 | 173.00 | 174.00 | 170.00 | 170.00 | 167.76 | 4,298,000 |
| 2022-11-14 | 171.00 | 173.00 | 170.00 | 173.00 | 170.72 | 9,043,000 |
| 2022-11-11 | 172.00 | 173.00 | 169.00 | 171.00 | 168.75 | 10,612,300 |
| 2022-11-10 | 173.00 | 174.00 | 168.00 | 168.00 | 165.79 | 23,099,100 |
| 2022-11-09 | 172.00 | 176.00 | 171.00 | 173.00 | 170.72 | 19,081,700 |
| 2022-11-08 | 171.00 | 172.00 | 169.00 | 172.00 | 169.74 | 5,773,600 |
| 2022-11-07 | 170.00 | 171.00 | 167.00 | 171.00 | 168.75 | 16,148,200 |
| 2022-11-04 | 170.00 | 171.00 | 165.00 | 168.00 | 165.79 | 24,191,500 |
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.