Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 154.00 | 157.00 | 154.00 | 155.00 | 152.96 | 9,825,900 |
| 2022-02-04 | 152.00 | 157.00 | 150.00 | 154.00 | 151.97 | 16,218,300 |
| 2022-02-03 | 153.00 | 155.00 | 150.00 | 152.00 | 150.00 | 26,232,500 |
| 2022-02-02 | 147.00 | 154.00 | 147.00 | 153.00 | 150.99 | 35,017,700 |
| 2022-01-31 | 144.00 | 149.00 | 143.00 | 147.00 | 145.07 | 6,906,600 |
| 2022-01-28 | 145.00 | 150.00 | 141.00 | 144.00 | 142.11 | 11,333,500 |
| 2022-01-27 | 143.00 | 145.00 | 142.00 | 145.00 | 143.09 | 7,727,200 |
| 2022-01-26 | 143.00 | 146.00 | 140.00 | 143.00 | 141.12 | 4,216,300 |
| 2022-01-25 | 149.00 | 149.00 | 142.00 | 143.00 | 141.12 | 8,919,900 |
| 2022-01-24 | 149.00 | 149.00 | 146.00 | 147.00 | 145.07 | 4,187,700 |
| 2022-01-21 | 143.00 | 149.00 | 143.00 | 149.00 | 147.04 | 12,321,100 |
| 2022-01-20 | 143.00 | 144.00 | 137.00 | 143.00 | 141.12 | 8,479,700 |
| 2022-01-19 | 143.00 | 147.00 | 136.00 | 140.00 | 138.16 | 15,233,800 |
| 2022-01-18 | 150.00 | 151.00 | 145.00 | 146.00 | 144.08 | 17,935,200 |
| 2022-01-17 | 153.00 | 155.00 | 150.00 | 150.00 | 148.03 | 10,918,200 |
| 2022-01-14 | 155.00 | 155.00 | 151.00 | 153.00 | 150.99 | 8,209,400 |
| 2022-01-13 | 154.00 | 155.00 | 146.00 | 153.00 | 150.99 | 15,232,200 |
| 2022-01-12 | 157.00 | 159.00 | 153.00 | 154.00 | 151.97 | 10,899,000 |
| 2022-01-11 | 162.00 | 163.00 | 156.00 | 157.00 | 154.93 | 19,744,300 |
| 2022-01-10 | 163.00 | 165.00 | 162.00 | 162.00 | 159.87 | 5,804,400 |
| 2022-01-07 | 163.00 | 165.00 | 161.00 | 163.00 | 160.86 | 5,881,400 |
| 2022-01-06 | 164.00 | 164.00 | 162.00 | 163.00 | 160.86 | 4,743,000 |
| 2022-01-05 | 166.00 | 168.00 | 163.00 | 164.00 | 161.84 | 5,577,900 |
| 2022-01-04 | 164.00 | 169.00 | 164.00 | 166.00 | 163.82 | 11,618,400 |
| 2022-01-03 | 162.00 | 165.00 | 162.00 | 164.00 | 161.84 | 5,491,400 |
| 2021-12-30 | 163.00 | 164.00 | 161.00 | 162.00 | 159.87 | 5,784,400 |
| 2021-12-29 | 165.00 | 166.00 | 162.00 | 162.00 | 159.87 | 5,666,600 |
| 2021-12-28 | 165.00 | 166.00 | 163.00 | 165.00 | 162.83 | 8,036,500 |
| 2021-12-27 | 162.00 | 165.00 | 162.00 | 163.00 | 160.86 | 6,855,500 |
| 2021-12-24 | 163.00 | 165.00 | 162.00 | 162.00 | 159.87 | 4,007,900 |
| 2021-12-23 | 163.00 | 164.00 | 160.00 | 162.00 | 159.87 | 6,965,600 |
| 2021-12-22 | 164.00 | 167.00 | 163.00 | 163.00 | 160.86 | 12,391,900 |
| 2021-12-21 | 162.00 | 164.00 | 160.00 | 163.00 | 160.86 | 10,408,900 |
| 2021-12-20 | 168.00 | 168.00 | 161.00 | 162.00 | 159.87 | 16,964,400 |
| 2021-12-17 | 169.00 | 169.00 | 167.00 | 168.00 | 165.79 | 5,372,500 |
| 2021-12-16 | 169.00 | 171.00 | 166.00 | 168.00 | 165.79 | 6,883,400 |
| 2021-12-15 | 171.00 | 171.00 | 168.00 | 169.00 | 166.78 | 3,896,700 |
| 2021-12-14 | 172.00 | 172.00 | 168.00 | 171.00 | 168.75 | 10,233,400 |
| 2021-12-13 | 171.00 | 174.00 | 170.00 | 172.00 | 169.74 | 7,623,000 |
| 2021-12-10 | 173.00 | 173.00 | 171.00 | 171.00 | 168.75 | 5,013,700 |
| 2021-12-09 | 171.00 | 174.00 | 171.00 | 172.00 | 169.74 | 8,395,300 |
| 2021-12-08 | 172.00 | 175.00 | 170.00 | 171.00 | 168.75 | 17,707,000 |
| 2021-12-07 | 168.00 | 172.00 | 168.00 | 171.00 | 168.75 | 9,984,600 |
| 2021-12-06 | 170.00 | 172.00 | 167.00 | 168.00 | 165.79 | 8,420,400 |
| 2021-12-03 | 170.00 | 173.00 | 166.00 | 170.00 | 167.76 | 14,930,200 |
| 2021-12-02 | 167.00 | 169.00 | 161.00 | 169.00 | 166.78 | 14,811,900 |
| 2021-12-01 | 172.00 | 173.00 | 165.00 | 167.00 | 164.80 | 27,707,800 |
| 2021-11-30 | 175.00 | 178.00 | 172.00 | 172.00 | 169.74 | 21,476,600 |
| 2021-11-29 | 179.00 | 179.00 | 171.00 | 175.00 | 172.70 | 29,309,500 |
| 2021-11-26 | 186.00 | 186.00 | 178.00 | 179.00 | 176.64 | 46,375,300 |
| 2021-11-25 | 189.00 | 190.00 | 185.00 | 185.00 | 182.57 | 29,109,300 |
| 2021-11-24 | 185.00 | 192.00 | 185.00 | 188.00 | 185.53 | 59,437,400 |
| 2021-11-23 | 184.00 | 187.00 | 184.00 | 185.00 | 182.57 | 20,547,200 |
| 2021-11-22 | 183.00 | 187.00 | 182.00 | 184.00 | 181.58 | 12,465,800 |
| 2021-11-19 | 184.00 | 186.00 | 182.00 | 184.00 | 181.58 | 16,729,200 |
| 2021-11-18 | 184.00 | 187.00 | 183.00 | 184.00 | 181.58 | 10,384,700 |
| 2021-11-17 | 184.00 | 187.00 | 184.00 | 184.00 | 181.58 | 14,631,400 |
| 2021-11-16 | 183.00 | 186.00 | 182.00 | 184.00 | 181.58 | 10,210,900 |
| 2021-11-15 | 188.00 | 189.00 | 183.00 | 183.00 | 180.59 | 18,612,600 |
| 2021-11-12 | 189.00 | 191.00 | 186.00 | 187.00 | 184.54 | 27,043,300 |
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.