Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 133.00 | 135.00 | 130.00 | 131.00 | 129.28 | 15,834,600 |
| 2026-05-01 | 133.00 | 133.00 | 133.00 | 133.00 | 131.25 | 0 |
| 2026-04-30 | 139.00 | 140.00 | 130.00 | 133.00 | 131.25 | 41,352,700 |
| 2026-04-29 | 139.00 | 146.00 | 135.00 | 138.00 | 136.18 | 137,471,300 |
| 2026-04-28 | 133.00 | 139.00 | 130.00 | 137.00 | 135.20 | 22,723,800 |
| 2026-04-27 | 132.00 | 134.00 | 131.00 | 133.00 | 131.25 | 5,798,500 |
| 2026-04-24 | 138.00 | 139.00 | 132.00 | 132.00 | 130.26 | 13,329,500 |
| 2026-04-23 | 142.00 | 143.00 | 138.00 | 138.00 | 136.18 | 14,067,500 |
| 2026-04-22 | 141.00 | 145.00 | 140.00 | 141.00 | 139.14 | 20,477,800 |
| 2026-04-21 | 138.00 | 141.00 | 137.00 | 140.00 | 138.16 | 12,822,000 |
| 2026-04-20 | 139.00 | 141.00 | 138.00 | 138.00 | 136.18 | 6,407,400 |
← NewerPage 3 of 3 · 131 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.