Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 174.00 | 176.00 | 169.00 | 171.00 | 168.75 | 18,076,000 |
| 2022-08-09 | 176.00 | 179.00 | 173.00 | 174.00 | 171.71 | 32,470,700 |
| 2022-08-08 | 172.00 | 178.00 | 172.00 | 175.00 | 172.70 | 25,186,900 |
| 2022-08-05 | 173.00 | 174.00 | 171.00 | 173.00 | 170.72 | 8,863,800 |
| 2022-08-04 | 174.00 | 175.00 | 172.00 | 173.00 | 170.72 | 11,233,000 |
| 2022-08-03 | 167.00 | 175.00 | 167.00 | 173.00 | 170.72 | 31,845,700 |
| 2022-08-02 | 170.00 | 170.00 | 166.00 | 169.00 | 166.78 | 15,338,400 |
| 2022-08-01 | 166.00 | 172.00 | 166.00 | 170.00 | 167.76 | 33,286,300 |
| 2022-07-29 | 163.00 | 167.00 | 163.00 | 166.00 | 163.82 | 25,190,400 |
| 2022-07-28 | 160.00 | 166.00 | 159.00 | 163.00 | 160.86 | 55,945,000 |
| 2022-07-27 | 160.00 | 160.00 | 158.00 | 160.00 | 157.89 | 12,289,200 |
| 2022-07-26 | 161.00 | 163.00 | 159.00 | 160.00 | 157.89 | 35,930,400 |
| 2022-07-25 | 160.00 | 164.00 | 160.00 | 160.00 | 157.89 | 17,699,900 |
| 2022-07-22 | 161.00 | 162.00 | 160.00 | 160.00 | 157.89 | 21,224,600 |
| 2022-07-21 | 150.00 | 162.00 | 150.00 | 161.00 | 158.88 | 22,303,800 |
| 2022-07-20 | 162.00 | 163.00 | 159.00 | 160.00 | 157.89 | 74,147,500 |
| 2022-07-19 | 161.00 | 161.00 | 159.00 | 161.00 | 158.88 | 18,955,500 |
| 2022-07-18 | 160.00 | 161.00 | 159.00 | 160.00 | 157.89 | 5,695,600 |
| 2022-07-15 | 160.00 | 161.00 | 159.00 | 160.00 | 157.89 | 9,376,300 |
| 2022-07-14 | 160.00 | 160.00 | 158.00 | 160.00 | 157.89 | 9,862,700 |
| 2022-07-13 | 161.00 | 162.00 | 159.00 | 160.00 | 157.89 | 11,263,600 |
| 2022-07-12 | 163.00 | 164.00 | 159.00 | 160.00 | 157.89 | 19,640,700 |
| 2022-07-11 | 165.00 | 165.00 | 160.00 | 163.00 | 160.86 | 14,459,200 |
| 2022-07-08 | 163.00 | 164.00 | 160.00 | 160.00 | 157.89 | 12,944,400 |
| 2022-07-07 | 165.00 | 165.00 | 162.00 | 163.00 | 160.86 | 7,308,500 |
| 2022-07-06 | 163.00 | 166.00 | 161.00 | 162.00 | 159.87 | 14,020,200 |
| 2022-07-05 | 159.00 | 164.00 | 158.00 | 162.00 | 159.87 | 17,248,900 |
| 2022-07-04 | 163.00 | 164.00 | 157.00 | 158.00 | 155.92 | 19,321,200 |
| 2022-07-01 | 167.00 | 170.00 | 161.00 | 163.00 | 160.86 | 16,029,800 |
| 2022-06-30 | 177.00 | 180.00 | 168.00 | 169.00 | 166.78 | 17,202,600 |
| 2022-06-29 | 176.00 | 179.00 | 173.00 | 177.00 | 174.67 | 27,034,100 |
| 2022-06-28 | 174.00 | 176.00 | 171.00 | 175.00 | 172.70 | 22,281,500 |
| 2022-06-27 | 170.00 | 174.00 | 167.00 | 174.00 | 171.71 | 34,632,300 |
| 2022-06-24 | 164.00 | 168.00 | 164.00 | 166.00 | 163.82 | 14,220,200 |
| 2022-06-23 | 170.00 | 170.00 | 163.00 | 165.00 | 162.83 | 12,936,200 |
| 2022-06-22 | 167.00 | 170.00 | 165.00 | 169.00 | 166.78 | 20,608,500 |
| 2022-06-21 | 164.00 | 167.00 | 164.00 | 166.00 | 163.82 | 13,138,800 |
| 2022-06-20 | 164.00 | 167.00 | 161.00 | 164.00 | 161.84 | 17,860,500 |
| 2022-06-17 | 162.00 | 164.00 | 158.00 | 163.00 | 160.86 | 17,796,500 |
| 2022-06-16 | 168.00 | 168.00 | 162.00 | 162.00 | 159.87 | 21,450,200 |
| 2022-06-15 | 170.00 | 175.00 | 161.00 | 162.00 | 159.87 | 47,093,500 |
| 2022-06-14 | 167.00 | 169.00 | 161.00 | 169.00 | 166.78 | 20,911,700 |
| 2022-06-13 | 175.00 | 179.00 | 167.00 | 167.00 | 164.80 | 53,350,400 |
| 2022-06-10 | 180.00 | 182.00 | 175.00 | 179.00 | 176.64 | 40,877,900 |
| 2022-06-09 | 183.00 | 192.00 | 180.00 | 181.00 | 178.62 | 102,359,800 |
| 2022-06-08 | 181.00 | 185.00 | 179.00 | 182.00 | 179.61 | 45,752,200 |
| 2022-06-07 | 184.00 | 186.00 | 177.00 | 179.00 | 176.64 | 63,693,000 |
| 2022-06-06 | 173.00 | 187.00 | 171.00 | 184.00 | 181.58 | 168,060,700 |
| 2022-06-03 | 170.00 | 172.00 | 169.00 | 171.00 | 168.75 | 15,075,400 |
| 2022-06-02 | 166.00 | 172.00 | 163.00 | 170.00 | 167.76 | 33,565,800 |
| 2022-05-31 | 166.00 | 170.00 | 165.00 | 166.00 | 163.82 | 22,553,900 |
| 2022-05-30 | 168.00 | 168.00 | 163.00 | 166.00 | 163.82 | 19,263,600 |
| 2022-05-27 | 160.00 | 165.00 | 160.00 | 165.00 | 162.83 | 22,823,200 |
| 2022-05-25 | 158.00 | 161.00 | 157.00 | 160.00 | 157.89 | 16,283,000 |
| 2022-05-24 | 156.00 | 158.00 | 153.00 | 158.00 | 155.92 | 9,508,500 |
| 2022-05-23 | 155.00 | 159.00 | 153.00 | 154.00 | 151.97 | 8,952,600 |
| 2022-05-20 | 150.00 | 155.00 | 150.00 | 154.00 | 151.97 | 13,289,800 |
| 2022-05-19 | 152.00 | 153.00 | 149.00 | 150.00 | 148.03 | 13,243,700 |
| 2022-05-18 | 154.00 | 154.00 | 152.00 | 153.00 | 150.99 | 3,881,300 |
| 2022-05-17 | 151.00 | 154.00 | 151.00 | 152.00 | 150.00 | 5,928,700 |
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.