Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 163.00 | 164.00 | 161.00 | 162.00 | 159.87 | 9,033,700 |
| 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 |
| 2025-10-17 | 165.00 | 172.00 | 163.00 | 164.00 | 161.84 | 34,767,500 |
| 2025-10-16 | 162.00 | 168.00 | 162.00 | 165.00 | 162.83 | 11,287,500 |
| 2025-10-15 | 164.00 | 166.00 | 159.00 | 161.00 | 158.88 | 27,351,000 |
| 2025-10-14 | 170.00 | 172.00 | 156.00 | 164.00 | 161.84 | 43,217,500 |
| 2025-10-13 | 170.00 | 173.00 | 168.00 | 170.00 | 167.76 | 33,522,100 |
| 2025-10-10 | 174.00 | 176.00 | 172.00 | 175.00 | 172.70 | 23,545,100 |
| 2025-10-09 | 173.00 | 176.00 | 171.00 | 173.00 | 170.72 | 40,905,400 |
| 2025-10-08 | 171.00 | 173.00 | 165.00 | 170.00 | 167.76 | 50,859,300 |
| 2025-10-07 | 173.00 | 175.00 | 171.00 | 172.00 | 169.74 | 29,683,300 |
| 2025-10-06 | 177.00 | 180.00 | 171.00 | 173.00 | 170.72 | 34,270,500 |
| 2025-10-03 | 176.00 | 178.00 | 174.00 | 176.00 | 173.68 | 32,218,800 |
| 2025-10-02 | 180.00 | 183.00 | 174.00 | 176.00 | 173.68 | 54,788,300 |
| 2025-10-01 | 180.00 | 184.00 | 178.00 | 179.00 | 176.64 | 69,743,700 |
| 2025-09-30 | 176.00 | 181.00 | 176.00 | 179.00 | 176.64 | 59,226,800 |
| 2025-09-29 | 174.00 | 180.00 | 174.00 | 176.00 | 173.68 | 48,595,900 |
| 2025-09-26 | 176.00 | 179.00 | 173.00 | 173.00 | 170.72 | 55,589,200 |
| 2025-09-25 | 173.00 | 178.00 | 170.00 | 176.00 | 173.68 | 54,176,500 |
| 2025-09-24 | 173.00 | 173.00 | 169.00 | 172.00 | 169.74 | 23,301,700 |
| 2025-09-23 | 168.00 | 174.00 | 168.00 | 173.00 | 170.72 | 39,099,500 |
| 2025-09-22 | 169.00 | 170.00 | 167.00 | 168.00 | 165.79 | 28,959,400 |
| 2025-09-19 | 179.00 | 179.00 | 169.00 | 169.00 | 166.78 | 63,023,300 |
| 2025-09-18 | 186.00 | 186.00 | 177.00 | 179.00 | 176.64 | 90,263,700 |
| 2025-09-17 | 180.00 | 186.00 | 176.00 | 185.00 | 182.57 | 135,546,700 |
| 2025-09-16 | 176.00 | 184.00 | 176.00 | 178.00 | 175.66 | 83,676,600 |
| 2025-09-15 | 175.00 | 177.00 | 174.00 | 175.00 | 172.70 | 19,374,700 |
| 2025-09-12 | 176.00 | 177.00 | 172.00 | 173.00 | 170.72 | 16,507,000 |
| 2025-09-11 | 170.00 | 176.00 | 170.00 | 174.00 | 171.71 | 27,197,200 |
| 2025-09-10 | 170.00 | 170.00 | 167.00 | 170.00 | 167.76 | 9,540,000 |
| 2025-09-09 | 169.00 | 173.00 | 166.00 | 168.00 | 165.79 | 33,052,300 |
| 2025-09-08 | 174.00 | 179.00 | 169.00 | 169.00 | 166.78 | 54,870,700 |
| 2025-09-05 | 173.00 | 173.00 | 173.00 | 173.00 | 170.72 | 0 |
| 2025-09-04 | 176.00 | 176.00 | 170.00 | 173.00 | 170.72 | 21,341,600 |
| 2025-09-03 | 178.00 | 179.00 | 171.00 | 174.00 | 171.71 | 40,257,900 |
| 2025-09-02 | 170.00 | 176.00 | 170.00 | 175.00 | 172.70 | 37,584,300 |
| 2025-09-01 | 165.00 | 172.00 | 158.00 | 169.00 | 166.78 | 90,573,100 |
| 2025-08-29 | 183.00 | 183.00 | 165.00 | 171.00 | 168.75 | 232,471,100 |
| 2025-08-28 | 180.00 | 187.00 | 179.00 | 186.00 | 183.55 | 110,909,700 |
| 2025-08-27 | 182.00 | 187.00 | 178.00 | 180.00 | 177.63 | 96,979,200 |
| 2025-08-26 | 185.00 | 185.00 | 177.00 | 182.00 | 179.61 | 104,071,500 |
| 2025-08-25 | 185.00 | 191.00 | 181.00 | 184.00 | 181.58 | 192,676,900 |
| 2025-08-22 | 183.00 | 185.00 | 178.00 | 180.00 | 177.63 | 58,655,400 |
| 2025-08-21 | 186.00 | 187.00 | 176.00 | 183.00 | 180.59 | 195,316,800 |
| 2025-08-20 | 168.00 | 186.00 | 167.00 | 185.00 | 182.57 | 447,385,900 |
| 2025-08-19 | 165.00 | 168.00 | 164.00 | 168.00 | 165.79 | 33,200,400 |
| 2025-08-18 | 164.00 | 164.00 | 164.00 | 164.00 | 161.84 | 0 |
| 2025-08-15 | 169.00 | 171.00 | 163.00 | 164.00 | 161.84 | 39,316,500 |
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.