Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 189.00 | 191.00 | 186.00 | 187.00 | 184.54 | 27,043,300 |
| 2021-11-11 | 188.00 | 189.00 | 185.00 | 188.00 | 185.53 | 25,051,400 |
| 2021-11-10 | 189.00 | 190.00 | 186.00 | 187.00 | 184.54 | 15,182,400 |
| 2021-11-09 | 188.00 | 193.00 | 185.00 | 188.00 | 185.53 | 50,892,400 |
| 2021-11-08 | 187.00 | 188.00 | 184.00 | 185.00 | 182.57 | 10,876,600 |
| 2021-11-05 | 187.00 | 188.00 | 183.00 | 186.00 | 183.55 | 16,436,300 |
| 2021-11-04 | 187.00 | 189.00 | 186.00 | 187.00 | 184.54 | 15,556,200 |
| 2021-11-03 | 183.00 | 188.00 | 181.00 | 187.00 | 184.54 | 16,830,300 |
| 2021-11-02 | 187.00 | 190.00 | 182.00 | 182.00 | 179.61 | 23,515,900 |
| 2021-11-01 | 184.00 | 188.00 | 182.00 | 187.00 | 184.54 | 31,573,500 |
| 2021-10-29 | 178.00 | 184.00 | 178.00 | 182.00 | 179.61 | 34,811,300 |
| 2021-10-28 | 186.00 | 187.00 | 176.00 | 178.00 | 175.66 | 72,160,300 |
| 2021-10-27 | 188.00 | 192.00 | 185.00 | 185.00 | 182.57 | 33,543,800 |
| 2021-10-26 | 189.00 | 191.00 | 188.00 | 188.00 | 185.53 | 30,604,600 |
| 2021-10-25 | 196.00 | 198.00 | 189.00 | 189.00 | 186.51 | 49,669,300 |
| 2021-10-22 | 196.00 | 198.00 | 189.00 | 196.00 | 193.42 | 62,297,500 |
| 2021-10-21 | 202.00 | 204.00 | 196.00 | 196.00 | 193.42 | 61,541,000 |
| 2021-10-19 | 204.00 | 208.00 | 197.00 | 200.00 | 197.37 | 92,409,600 |
| 2021-10-18 | 197.00 | 204.00 | 194.00 | 204.00 | 201.32 | 98,020,000 |
| 2021-10-15 | 197.00 | 197.00 | 193.00 | 196.00 | 193.42 | 30,855,200 |
| 2021-10-14 | 196.00 | 202.00 | 193.00 | 195.00 | 192.43 | 95,057,300 |
← NewerPage 21 of 21 · 1,221 trading days
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.