Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 154.00 | 155.00 | 150.00 | 152.00 | 150.00 | 10,579,400 |
| 2022-05-12 | 157.00 | 157.00 | 151.00 | 152.00 | 150.00 | 9,859,200 |
| 2022-05-11 | 156.00 | 159.00 | 152.00 | 157.00 | 154.93 | 9,543,600 |
| 2022-05-10 | 152.00 | 155.00 | 150.00 | 154.00 | 151.97 | 11,246,000 |
| 2022-05-09 | 157.00 | 159.00 | 153.00 | 155.00 | 152.96 | 20,709,100 |
| 2022-04-28 | 160.00 | 163.00 | 158.00 | 159.00 | 156.91 | 13,670,900 |
| 2022-04-27 | 160.00 | 161.00 | 157.00 | 158.00 | 155.92 | 7,220,300 |
| 2022-04-26 | 160.00 | 162.00 | 154.00 | 161.00 | 158.88 | 23,943,500 |
| 2022-04-25 | 160.00 | 163.00 | 156.00 | 158.00 | 155.92 | 20,584,900 |
| 2022-04-22 | 165.00 | 165.00 | 161.00 | 162.00 | 159.87 | 11,712,300 |
| 2022-04-21 | 165.00 | 169.00 | 164.00 | 165.00 | 162.83 | 11,088,500 |
| 2022-04-20 | 164.00 | 166.00 | 162.00 | 165.00 | 162.83 | 16,348,600 |
| 2022-04-19 | 167.00 | 170.00 | 164.00 | 165.00 | 162.83 | 16,221,400 |
| 2022-04-18 | 161.00 | 168.00 | 161.00 | 167.00 | 164.80 | 30,623,500 |
| 2022-04-14 | 163.00 | 165.00 | 162.00 | 164.00 | 161.84 | 4,681,400 |
| 2022-04-13 | 162.00 | 164.00 | 162.00 | 163.00 | 160.86 | 8,413,800 |
| 2022-04-12 | 159.00 | 164.00 | 158.00 | 162.00 | 159.87 | 21,372,800 |
| 2022-04-11 | 168.00 | 170.00 | 158.00 | 159.00 | 156.91 | 53,638,900 |
| 2022-04-08 | 170.00 | 172.00 | 168.00 | 168.00 | 165.79 | 22,327,500 |
| 2022-04-07 | 174.00 | 175.00 | 168.00 | 171.00 | 168.75 | 29,915,200 |
| 2022-04-06 | 174.00 | 180.00 | 170.00 | 173.00 | 170.72 | 97,724,100 |
| 2022-04-05 | 170.00 | 172.00 | 168.00 | 170.00 | 167.76 | 15,195,400 |
| 2022-04-04 | 172.00 | 172.00 | 164.00 | 167.00 | 164.80 | 27,627,100 |
| 2022-04-01 | 170.00 | 174.00 | 169.00 | 172.00 | 169.74 | 21,281,100 |
| 2022-03-31 | 171.00 | 171.00 | 168.00 | 170.00 | 167.76 | 15,513,700 |
| 2022-03-30 | 173.00 | 174.00 | 170.00 | 171.00 | 168.75 | 17,311,500 |
| 2022-03-29 | 172.00 | 176.00 | 171.00 | 173.00 | 170.72 | 37,773,400 |
| 2022-03-28 | 170.00 | 173.00 | 169.00 | 171.00 | 168.75 | 22,306,200 |
| 2022-03-25 | 171.00 | 173.00 | 168.00 | 169.00 | 166.78 | 33,236,300 |
| 2022-03-24 | 165.00 | 174.00 | 161.00 | 170.00 | 167.76 | 115,920,100 |
| 2022-03-23 | 164.00 | 166.00 | 161.00 | 162.00 | 159.87 | 22,321,600 |
| 2022-03-22 | 157.00 | 168.00 | 156.00 | 164.00 | 161.84 | 66,036,300 |
| 2022-03-21 | 155.00 | 158.00 | 154.00 | 157.00 | 154.93 | 4,699,700 |
| 2022-03-18 | 158.00 | 160.00 | 155.00 | 155.00 | 152.96 | 8,189,700 |
| 2022-03-17 | 159.00 | 162.00 | 157.00 | 157.00 | 154.93 | 16,928,300 |
| 2022-03-16 | 156.00 | 160.00 | 155.00 | 157.00 | 154.93 | 9,567,500 |
| 2022-03-15 | 162.00 | 164.00 | 154.00 | 155.00 | 152.96 | 21,453,300 |
| 2022-03-14 | 164.00 | 167.00 | 159.00 | 161.00 | 158.88 | 23,326,100 |
| 2022-03-11 | 159.00 | 164.00 | 156.00 | 163.00 | 160.86 | 22,427,700 |
| 2022-03-10 | 165.00 | 168.00 | 160.00 | 160.00 | 157.89 | 33,174,300 |
| 2022-03-09 | 152.00 | 164.00 | 151.00 | 163.00 | 160.86 | 58,658,700 |
| 2022-03-08 | 145.00 | 154.00 | 144.00 | 152.00 | 150.00 | 19,366,900 |
| 2022-03-07 | 150.00 | 151.00 | 144.00 | 145.00 | 143.09 | 11,086,000 |
| 2022-03-04 | 150.00 | 151.00 | 149.00 | 150.00 | 148.03 | 8,604,400 |
| 2022-03-02 | 152.00 | 153.00 | 149.00 | 149.00 | 147.04 | 10,285,800 |
| 2022-03-01 | 151.00 | 155.00 | 151.00 | 152.00 | 150.00 | 10,039,500 |
| 2022-02-25 | 152.00 | 156.00 | 148.00 | 152.00 | 150.00 | 11,606,600 |
| 2022-02-24 | 160.00 | 165.00 | 149.00 | 151.00 | 149.01 | 41,772,100 |
| 2022-02-23 | 160.00 | 161.00 | 159.00 | 159.00 | 156.91 | 7,358,000 |
| 2022-02-22 | 162.00 | 163.00 | 158.00 | 160.00 | 157.89 | 9,748,200 |
| 2022-02-21 | 164.00 | 165.00 | 161.00 | 162.00 | 159.87 | 8,740,700 |
| 2022-02-18 | 162.00 | 167.00 | 160.00 | 164.00 | 161.84 | 23,307,900 |
| 2022-02-17 | 163.00 | 165.00 | 160.00 | 162.00 | 159.87 | 16,568,900 |
| 2022-02-16 | 152.00 | 163.00 | 152.00 | 162.00 | 159.87 | 39,488,800 |
| 2022-02-15 | 153.00 | 154.00 | 150.00 | 152.00 | 150.00 | 5,834,800 |
| 2022-02-14 | 154.00 | 154.00 | 150.00 | 152.00 | 150.00 | 9,439,100 |
| 2022-02-11 | 158.00 | 159.00 | 154.00 | 154.00 | 151.97 | 10,630,800 |
| 2022-02-10 | 155.00 | 159.00 | 155.00 | 157.00 | 154.93 | 18,279,200 |
| 2022-02-09 | 155.00 | 157.00 | 153.00 | 155.00 | 152.96 | 7,879,900 |
| 2022-02-08 | 155.00 | 158.00 | 154.00 | 155.00 | 152.96 | 8,535,700 |
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.