Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 169.00 | 171.00 | 153.00 | 158.00 | 155.92 | 105,527,800 |
| 2026-01-27 | 173.00 | 173.00 | 169.00 | 171.00 | 168.75 | 27,401,200 |
| 2026-01-26 | 176.00 | 177.00 | 172.00 | 173.00 | 170.72 | 28,726,600 |
| 2026-01-23 | 181.00 | 182.00 | 173.00 | 176.00 | 173.68 | 43,691,100 |
| 2026-01-22 | 173.00 | 182.00 | 172.00 | 182.00 | 179.61 | 91,115,000 |
| 2026-01-21 | 180.00 | 180.00 | 170.00 | 172.00 | 169.74 | 61,865,200 |
| 2026-01-20 | 179.00 | 184.00 | 178.00 | 179.00 | 176.64 | 52,055,900 |
| 2026-01-19 | 183.00 | 184.00 | 176.00 | 179.00 | 176.64 | 72,558,000 |
| 2026-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 180.59 | 0 |
| 2026-01-15 | 186.00 | 187.00 | 181.00 | 183.00 | 180.59 | 63,121,500 |
| 2026-01-14 | 191.00 | 192.00 | 179.00 | 186.00 | 183.55 | 171,388,100 |
| 2026-01-13 | 180.00 | 204.00 | 180.00 | 190.00 | 187.50 | 597,769,500 |
| 2026-01-12 | 180.00 | 194.00 | 172.00 | 177.00 | 174.67 | 462,712,200 |
| 2026-01-09 | 164.00 | 184.00 | 163.00 | 177.00 | 174.67 | 298,091,700 |
| 2026-01-08 | 166.00 | 168.00 | 164.00 | 164.00 | 161.84 | 33,482,900 |
| 2026-01-07 | 168.00 | 169.00 | 165.00 | 165.00 | 162.83 | 25,618,000 |
| 2026-01-06 | 165.00 | 169.00 | 164.00 | 167.00 | 164.80 | 44,452,400 |
| 2026-01-05 | 163.00 | 166.00 | 162.00 | 164.00 | 161.84 | 23,215,000 |
| 2026-01-02 | 163.00 | 165.00 | 162.00 | 163.00 | 160.86 | 14,784,100 |
| 2026-01-01 | 163.00 | 163.00 | 163.00 | 163.00 | 160.86 | 0 |
| 2025-12-31 | 163.00 | 163.00 | 163.00 | 163.00 | 160.86 | 0 |
| 2025-12-30 | 165.00 | 166.00 | 163.00 | 163.00 | 160.86 | 13,134,100 |
| 2025-12-29 | 163.00 | 166.00 | 162.00 | 165.00 | 162.83 | 13,946,500 |
| 2025-12-26 | 162.00 | 162.00 | 162.00 | 162.00 | 159.87 | 0 |
| 2025-12-25 | 162.00 | 162.00 | 162.00 | 162.00 | 159.87 | 0 |
| 2025-12-24 | 163.00 | 164.00 | 162.00 | 162.00 | 159.87 | 8,962,400 |
| 2025-12-23 | 163.00 | 164.00 | 162.00 | 162.00 | 159.87 | 27,337,200 |
| 2025-12-22 | 164.00 | 166.00 | 162.00 | 163.00 | 160.86 | 27,033,800 |
| 2025-12-19 | 168.00 | 169.00 | 163.00 | 164.00 | 161.84 | 29,742,200 |
| 2025-12-18 | 165.00 | 172.00 | 165.00 | 168.00 | 165.79 | 38,544,400 |
| 2025-12-17 | 173.00 | 173.00 | 164.00 | 164.00 | 161.84 | 62,406,600 |
| 2025-12-16 | 169.00 | 176.00 | 166.00 | 172.00 | 169.74 | 147,654,200 |
| 2025-12-15 | 165.00 | 171.00 | 162.00 | 169.00 | 166.78 | 66,932,300 |
| 2025-12-12 | 162.00 | 165.00 | 162.00 | 164.00 | 161.84 | 10,735,100 |
| 2025-12-11 | 167.00 | 168.00 | 160.00 | 162.00 | 159.87 | 38,621,500 |
| 2025-12-10 | 163.00 | 167.00 | 163.00 | 166.00 | 163.82 | 22,417,400 |
| 2025-12-09 | 166.00 | 168.00 | 163.00 | 163.00 | 160.86 | 28,210,200 |
| 2025-12-08 | 165.00 | 167.00 | 164.00 | 166.00 | 163.82 | 10,067,600 |
| 2025-12-05 | 167.00 | 169.00 | 164.00 | 164.00 | 161.84 | 11,515,000 |
| 2025-12-04 | 166.00 | 169.00 | 165.00 | 167.00 | 164.80 | 25,433,200 |
| 2025-12-03 | 166.00 | 172.00 | 163.00 | 166.00 | 163.82 | 43,331,500 |
| 2025-12-02 | 167.00 | 167.00 | 163.00 | 164.00 | 161.84 | 8,261,700 |
| 2025-12-01 | 164.00 | 167.00 | 164.00 | 166.00 | 163.82 | 9,782,000 |
| 2025-11-28 | 164.00 | 166.00 | 162.00 | 164.00 | 161.84 | 9,164,100 |
| 2025-11-27 | 168.00 | 169.00 | 164.00 | 164.00 | 161.84 | 20,657,100 |
| 2025-11-26 | 163.00 | 169.00 | 162.00 | 168.00 | 165.79 | 28,014,500 |
| 2025-11-25 | 165.00 | 165.00 | 162.00 | 162.00 | 159.87 | 9,720,200 |
| 2025-11-24 | 163.00 | 165.00 | 162.00 | 164.00 | 161.84 | 16,582,100 |
| 2025-11-21 | 165.00 | 166.00 | 163.00 | 163.00 | 160.86 | 6,557,800 |
| 2025-11-20 | 166.00 | 166.00 | 164.00 | 164.00 | 161.84 | 9,465,700 |
| 2025-11-19 | 170.00 | 170.00 | 164.00 | 165.00 | 162.83 | 27,885,000 |
| 2025-11-18 | 169.00 | 180.00 | 166.00 | 169.00 | 166.78 | 121,244,600 |
| 2025-11-17 | 163.00 | 169.00 | 163.00 | 169.00 | 166.78 | 26,662,500 |
| 2025-11-14 | 164.00 | 165.00 | 162.00 | 162.00 | 159.87 | 8,459,400 |
| 2025-11-13 | 167.00 | 167.00 | 164.00 | 164.00 | 161.84 | 11,171,500 |
| 2025-11-12 | 165.00 | 168.00 | 163.00 | 166.00 | 163.82 | 18,356,500 |
| 2025-11-11 | 165.00 | 167.00 | 163.00 | 164.00 | 161.84 | 13,277,100 |
| 2025-11-10 | 168.00 | 169.00 | 164.00 | 165.00 | 162.83 | 11,476,500 |
| 2025-11-07 | 162.00 | 168.00 | 162.00 | 167.00 | 164.80 | 15,705,900 |
| 2025-11-06 | 163.00 | 164.00 | 161.00 | 162.00 | 159.87 | 9,033,700 |
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.