Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 171.00 | 173.00 | 169.00 | 172.00 | 169.74 | 9,908,700 |
| 2022-11-02 | 176.00 | 177.00 | 170.00 | 170.00 | 167.76 | 12,473,700 |
| 2022-11-01 | 174.00 | 178.00 | 173.00 | 175.00 | 172.70 | 19,616,000 |
| 2022-10-31 | 177.00 | 179.00 | 173.00 | 174.00 | 171.71 | 29,180,800 |
| 2022-10-28 | 169.00 | 178.00 | 169.00 | 177.00 | 174.67 | 76,087,300 |
| 2022-10-27 | 169.00 | 171.00 | 168.00 | 169.00 | 166.78 | 8,843,700 |
| 2022-10-26 | 171.00 | 173.00 | 169.00 | 169.00 | 166.78 | 11,819,200 |
| 2022-10-25 | 171.00 | 174.00 | 169.00 | 171.00 | 168.75 | 17,750,500 |
| 2022-10-24 | 170.00 | 172.00 | 169.00 | 171.00 | 168.75 | 4,371,600 |
| 2022-10-21 | 168.00 | 171.00 | 168.00 | 169.00 | 166.78 | 6,311,600 |
| 2022-10-20 | 166.00 | 170.00 | 166.00 | 168.00 | 165.79 | 10,185,900 |
| 2022-10-19 | 168.00 | 169.00 | 165.00 | 167.00 | 164.80 | 11,471,500 |
| 2022-10-18 | 166.00 | 174.00 | 165.00 | 168.00 | 165.79 | 31,884,100 |
| 2022-10-17 | 172.00 | 172.00 | 163.00 | 165.00 | 162.83 | 27,339,900 |
| 2022-10-14 | 169.00 | 172.00 | 169.00 | 170.00 | 167.76 | 7,521,400 |
| 2022-10-13 | 172.00 | 172.00 | 169.00 | 169.00 | 166.78 | 11,333,700 |
| 2022-10-12 | 175.00 | 175.00 | 169.00 | 172.00 | 169.74 | 13,102,200 |
| 2022-10-11 | 174.00 | 175.00 | 171.00 | 172.00 | 169.74 | 6,616,000 |
| 2022-10-10 | 173.00 | 176.00 | 172.00 | 174.00 | 171.71 | 9,005,700 |
| 2022-10-07 | 176.00 | 176.00 | 173.00 | 173.00 | 170.72 | 7,778,900 |
| 2022-10-06 | 176.00 | 176.00 | 173.00 | 175.00 | 172.70 | 2,936,400 |
| 2022-10-05 | 176.00 | 177.00 | 174.00 | 175.00 | 172.70 | 6,201,300 |
| 2022-10-04 | 173.00 | 177.00 | 173.00 | 175.00 | 172.70 | 7,290,700 |
| 2022-10-03 | 169.00 | 176.00 | 169.00 | 173.00 | 170.72 | 14,356,100 |
| 2022-09-30 | 170.00 | 172.00 | 166.00 | 169.00 | 166.78 | 14,139,800 |
| 2022-09-29 | 173.00 | 175.00 | 168.00 | 171.00 | 168.75 | 29,335,200 |
| 2022-09-28 | 179.00 | 180.00 | 172.00 | 172.00 | 169.74 | 29,982,800 |
| 2022-09-27 | 178.00 | 181.00 | 175.00 | 179.00 | 176.64 | 17,206,500 |
| 2022-09-26 | 182.00 | 185.00 | 176.00 | 178.00 | 175.66 | 20,017,600 |
| 2022-09-23 | 183.00 | 186.00 | 182.00 | 182.00 | 179.61 | 11,260,300 |
| 2022-09-22 | 180.00 | 184.00 | 176.00 | 183.00 | 180.59 | 23,870,500 |
| 2022-09-21 | 188.00 | 188.00 | 180.00 | 180.00 | 177.63 | 33,153,800 |
| 2022-09-20 | 191.00 | 192.00 | 186.00 | 186.00 | 183.55 | 24,398,400 |
| 2022-09-19 | 189.00 | 192.00 | 187.00 | 190.00 | 187.50 | 28,284,300 |
| 2022-09-16 | 191.00 | 194.00 | 188.00 | 188.00 | 185.53 | 52,430,200 |
| 2022-09-15 | 191.00 | 196.00 | 188.00 | 191.00 | 188.49 | 103,948,200 |
| 2022-09-14 | 189.00 | 195.00 | 186.00 | 191.00 | 188.49 | 51,552,500 |
| 2022-09-13 | 195.00 | 197.00 | 190.00 | 192.00 | 189.47 | 51,441,300 |
| 2022-09-12 | 183.00 | 197.00 | 183.00 | 195.00 | 192.43 | 160,747,200 |
| 2022-09-09 | 184.00 | 185.00 | 181.00 | 183.00 | 180.59 | 17,824,100 |
| 2022-09-08 | 181.00 | 189.00 | 179.00 | 183.00 | 180.59 | 89,380,200 |
| 2022-09-07 | 182.00 | 184.00 | 180.00 | 181.00 | 178.62 | 20,539,400 |
| 2022-09-06 | 176.00 | 186.00 | 175.00 | 181.00 | 178.62 | 68,501,900 |
| 2022-09-05 | 178.00 | 179.00 | 175.00 | 176.00 | 173.68 | 12,352,400 |
| 2022-09-02 | 178.00 | 180.00 | 177.00 | 178.00 | 175.66 | 6,133,600 |
| 2022-09-01 | 180.00 | 182.00 | 178.00 | 179.00 | 176.64 | 5,577,900 |
| 2022-08-31 | 178.00 | 181.00 | 177.00 | 180.00 | 177.63 | 7,959,700 |
| 2022-08-30 | 181.00 | 183.00 | 178.00 | 178.00 | 175.66 | 12,138,900 |
| 2022-08-29 | 180.00 | 182.00 | 177.00 | 181.00 | 178.62 | 23,387,100 |
| 2022-08-26 | 190.00 | 190.00 | 177.00 | 182.00 | 179.61 | 36,726,200 |
| 2022-08-25 | 177.00 | 180.00 | 173.00 | 180.00 | 177.63 | 22,252,800 |
| 2022-08-24 | 175.00 | 178.00 | 174.00 | 177.00 | 174.67 | 10,597,900 |
| 2022-08-23 | 167.00 | 176.00 | 166.00 | 174.00 | 171.71 | 29,032,400 |
| 2022-08-22 | 178.00 | 178.00 | 172.00 | 172.00 | 169.74 | 20,749,500 |
| 2022-08-19 | 182.00 | 183.00 | 177.00 | 178.00 | 175.66 | 19,115,300 |
| 2022-08-18 | 180.00 | 185.00 | 180.00 | 182.00 | 179.61 | 18,330,200 |
| 2022-08-16 | 180.00 | 185.00 | 180.00 | 180.00 | 177.63 | 43,009,300 |
| 2022-08-15 | 176.00 | 182.00 | 176.00 | 180.00 | 177.63 | 49,330,300 |
| 2022-08-12 | 176.00 | 178.00 | 174.00 | 176.00 | 173.68 | 24,314,500 |
| 2022-08-11 | 171.00 | 177.00 | 171.00 | 175.00 | 172.70 | 32,525,500 |
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.