Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 162.00 | 164.00 | 161.00 | 162.00 | 159.87 | 13,154,400 |
| 2025-11-04 | 166.00 | 167.00 | 163.00 | 163.00 | 160.86 | 16,502,500 |
| 2025-11-03 | 165.00 | 167.00 | 164.00 | 166.00 | 163.82 | 17,603,400 |
| 2025-10-31 | 165.00 | 166.00 | 161.00 | 162.00 | 159.87 | 24,079,500 |
| 2025-10-30 | 168.00 | 168.00 | 164.00 | 164.00 | 161.84 | 11,604,500 |
| 2025-10-29 | 165.00 | 168.00 | 163.00 | 167.00 | 164.80 | 17,551,300 |
| 2025-10-28 | 165.00 | 166.00 | 163.00 | 164.00 | 161.84 | 15,775,700 |
| 2025-10-27 | 162.00 | 165.00 | 160.00 | 163.00 | 160.86 | 28,640,700 |
| 2025-10-24 | 167.00 | 168.00 | 162.00 | 162.00 | 159.87 | 27,875,300 |
| 2025-10-23 | 169.00 | 170.00 | 165.00 | 165.00 | 162.83 | 40,148,400 |
| 2025-10-22 | 177.00 | 182.00 | 167.00 | 169.00 | 166.78 | 177,607,800 |
| 2025-10-21 | 170.00 | 180.00 | 169.00 | 177.00 | 174.67 | 104,889,300 |
| 2025-10-20 | 164.00 | 170.00 | 164.00 | 170.00 | 167.76 | 27,162,600 |
← NewerPage 5 of 5 · 253 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.