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 |
| 2026-04-17 | 143.00 | 143.00 | 139.00 | 139.00 | 137.17 | 8,086,900 |
| 2026-04-16 | 145.00 | 145.00 | 141.00 | 143.00 | 141.12 | 16,542,400 |
| 2026-04-15 | 141.00 | 142.00 | 139.00 | 141.00 | 139.14 | 14,894,700 |
| 2026-04-14 | 140.00 | 142.00 | 139.00 | 141.00 | 139.14 | 23,391,700 |
| 2026-04-13 | 133.00 | 142.00 | 130.00 | 139.00 | 137.17 | 48,057,500 |
| 2026-04-10 | 131.00 | 135.00 | 130.00 | 134.00 | 132.24 | 27,915,800 |
| 2026-04-09 | 132.00 | 133.00 | 130.00 | 130.00 | 128.29 | 15,703,900 |
| 2026-04-08 | 132.00 | 134.00 | 131.00 | 132.00 | 130.26 | 27,858,500 |
| 2026-04-07 | 130.00 | 131.00 | 128.00 | 129.00 | 127.30 | 5,379,600 |
| 2026-04-06 | 130.00 | 132.00 | 128.00 | 130.00 | 128.29 | 7,408,600 |
| 2026-04-02 | 132.00 | 135.00 | 127.00 | 131.00 | 129.28 | 31,697,800 |
| 2026-04-01 | 135.00 | 135.00 | 132.00 | 134.00 | 132.24 | 23,096,300 |
| 2026-03-31 | 137.00 | 138.00 | 130.00 | 131.00 | 129.28 | 20,592,800 |
| 2026-03-30 | 134.00 | 141.00 | 128.00 | 136.00 | 134.21 | 27,253,700 |
| 2026-03-27 | 132.00 | 134.00 | 125.00 | 134.00 | 132.24 | 15,560,900 |
| 2026-03-26 | 129.00 | 135.00 | 129.00 | 131.00 | 129.28 | 19,427,900 |
| 2026-03-25 | 126.00 | 132.00 | 126.00 | 129.00 | 127.30 | 10,673,800 |
| 2026-03-17 | 125.00 | 129.00 | 125.00 | 126.00 | 124.34 | 6,997,300 |
| 2026-03-16 | 127.00 | 128.00 | 121.00 | 125.00 | 123.36 | 16,266,000 |
| 2026-03-13 | 130.00 | 132.00 | 126.00 | 126.00 | 124.34 | 23,771,500 |
| 2026-03-12 | 130.00 | 133.00 | 128.00 | 130.00 | 128.29 | 21,908,900 |
| 2026-03-11 | 134.00 | 137.00 | 129.00 | 130.00 | 128.29 | 12,866,900 |
| 2026-03-10 | 129.00 | 135.00 | 128.00 | 133.00 | 131.25 | 24,411,100 |
| 2026-03-09 | 134.00 | 134.00 | 122.00 | 127.00 | 125.33 | 77,204,600 |
| 2026-03-06 | 143.00 | 143.00 | 137.00 | 138.00 | 136.18 | 18,728,400 |
| 2026-03-05 | 147.00 | 150.00 | 142.00 | 143.00 | 141.12 | 18,658,800 |
| 2026-03-04 | 155.00 | 155.00 | 142.00 | 143.00 | 141.12 | 51,824,100 |
| 2026-03-03 | 155.00 | 158.00 | 153.00 | 155.00 | 152.96 | 32,818,800 |
| 2026-03-02 | 160.00 | 162.00 | 155.00 | 155.00 | 152.96 | 20,302,400 |
| 2026-02-27 | 157.00 | 166.00 | 155.00 | 165.00 | 162.83 | 25,071,900 |
| 2026-02-26 | 159.00 | 161.00 | 154.00 | 156.00 | 153.95 | 27,416,100 |
| 2026-02-25 | 158.00 | 160.00 | 155.00 | 158.00 | 155.92 | 29,824,200 |
| 2026-02-24 | 161.00 | 165.00 | 157.00 | 157.00 | 154.93 | 25,657,700 |
| 2026-02-23 | 160.00 | 163.00 | 159.00 | 161.00 | 158.88 | 12,172,500 |
| 2026-02-20 | 162.00 | 162.00 | 159.00 | 160.00 | 157.89 | 11,275,000 |
| 2026-02-19 | 165.00 | 166.00 | 160.00 | 162.00 | 159.87 | 14,277,800 |
| 2026-02-18 | 164.00 | 167.00 | 163.00 | 165.00 | 162.83 | 7,444,900 |
| 2026-02-13 | 168.00 | 169.00 | 163.00 | 163.00 | 160.86 | 15,371,600 |
| 2026-02-12 | 167.00 | 176.00 | 167.00 | 168.00 | 165.79 | 64,697,500 |
| 2026-02-11 | 168.00 | 169.00 | 165.00 | 167.00 | 164.80 | 18,284,300 |
| 2026-02-10 | 163.00 | 168.00 | 163.00 | 167.00 | 164.80 | 13,641,200 |
| 2026-02-09 | 163.00 | 165.00 | 160.00 | 163.00 | 160.86 | 9,807,500 |
| 2026-02-06 | 164.00 | 167.00 | 160.00 | 163.00 | 160.86 | 23,243,900 |
| 2026-02-05 | 165.00 | 168.00 | 160.00 | 166.00 | 163.82 | 27,110,000 |
| 2026-02-04 | 156.00 | 164.00 | 154.00 | 164.00 | 161.84 | 24,957,700 |
| 2026-02-03 | 153.00 | 157.00 | 131.00 | 156.00 | 153.95 | 39,107,900 |
| 2026-02-02 | 158.00 | 159.00 | 148.00 | 153.00 | 150.99 | 35,933,900 |
| 2026-01-30 | 151.00 | 157.00 | 151.00 | 157.00 | 154.93 | 33,232,700 |
| 2026-01-29 | 157.00 | 157.00 | 135.00 | 151.00 | 149.01 | 80,457,800 |
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.