Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 174.00 | 175.00 | 169.00 | 169.00 | 166.78 | 71,825,000 |
| 2025-08-13 | 165.00 | 174.00 | 161.00 | 173.00 | 170.72 | 158,741,600 |
| 2025-08-12 | 166.00 | 169.00 | 163.00 | 165.00 | 162.83 | 29,121,800 |
| 2025-08-11 | 162.00 | 167.00 | 160.00 | 165.00 | 162.83 | 58,323,600 |
| 2025-08-08 | 167.00 | 168.00 | 157.00 | 161.00 | 158.88 | 60,131,100 |
| 2025-08-07 | 169.00 | 169.00 | 165.00 | 167.00 | 164.80 | 32,138,100 |
| 2025-08-06 | 167.00 | 172.00 | 163.00 | 168.00 | 165.79 | 68,923,200 |
| 2025-08-05 | 175.00 | 176.00 | 166.00 | 166.00 | 163.82 | 135,279,800 |
| 2025-08-04 | 159.00 | 173.00 | 155.00 | 173.00 | 170.72 | 212,777,700 |
| 2025-08-01 | 156.00 | 160.00 | 155.00 | 158.00 | 155.92 | 28,419,800 |
| 2025-07-31 | 161.00 | 162.00 | 155.00 | 156.00 | 153.95 | 64,327,600 |
| 2025-07-30 | 169.00 | 169.00 | 161.00 | 162.00 | 159.87 | 65,201,500 |
| 2025-07-29 | 167.00 | 174.00 | 161.00 | 167.00 | 164.80 | 225,954,100 |
| 2025-07-28 | 154.00 | 164.00 | 153.00 | 164.00 | 161.84 | 276,708,700 |
| 2025-07-25 | 142.00 | 152.00 | 141.00 | 152.00 | 150.00 | 209,343,400 |
| 2025-07-24 | 142.00 | 144.00 | 141.00 | 142.00 | 140.13 | 48,753,700 |
| 2025-07-23 | 136.00 | 143.00 | 136.00 | 142.00 | 140.13 | 114,714,300 |
| 2025-07-22 | 140.00 | 140.00 | 135.00 | 136.00 | 134.21 | 51,551,600 |
| 2025-07-21 | 135.00 | 140.00 | 132.00 | 138.00 | 136.18 | 80,479,300 |
| 2025-07-18 | 140.00 | 141.00 | 135.00 | 136.00 | 134.21 | 26,554,600 |
| 2025-07-17 | 140.00 | 141.00 | 135.00 | 140.00 | 138.16 | 33,935,400 |
| 2025-07-16 | 144.00 | 149.00 | 138.00 | 138.00 | 136.18 | 186,974,300 |
| 2025-07-15 | 125.00 | 142.00 | 123.00 | 142.00 | 140.13 | 125,804,300 |
| 2025-07-14 | 129.00 | 130.00 | 125.00 | 125.00 | 123.36 | 11,788,800 |
| 2025-07-11 | 132.00 | 133.00 | 129.00 | 129.00 | 127.30 | 11,408,400 |
| 2025-07-10 | 127.00 | 132.00 | 125.00 | 130.00 | 128.29 | 19,279,800 |
| 2025-07-09 | 124.00 | 127.00 | 123.00 | 127.00 | 125.33 | 10,897,400 |
| 2025-07-08 | 126.00 | 126.00 | 124.00 | 124.00 | 122.37 | 6,206,900 |
| 2025-07-07 | 125.00 | 127.00 | 124.00 | 125.00 | 123.36 | 4,284,800 |
| 2025-07-04 | 127.00 | 127.00 | 124.00 | 125.00 | 123.36 | 5,260,200 |
| 2025-07-03 | 124.00 | 127.00 | 124.00 | 126.00 | 124.34 | 3,765,800 |
| 2025-07-02 | 127.00 | 127.00 | 123.00 | 124.00 | 122.37 | 9,733,200 |
| 2025-07-01 | 127.00 | 129.00 | 126.00 | 126.00 | 124.34 | 4,434,200 |
| 2025-06-30 | 126.00 | 128.00 | 125.00 | 127.00 | 125.33 | 10,310,200 |
| 2025-06-26 | 125.00 | 127.00 | 125.00 | 126.00 | 124.34 | 9,955,500 |
| 2025-06-25 | 128.00 | 129.00 | 124.00 | 125.00 | 123.36 | 14,208,800 |
| 2025-06-24 | 121.00 | 130.00 | 121.00 | 127.00 | 125.33 | 33,641,200 |
| 2025-06-23 | 125.00 | 125.00 | 119.00 | 121.00 | 119.41 | 90,247,500 |
| 2025-06-20 | 130.00 | 131.00 | 128.00 | 129.00 | 127.30 | 11,342,900 |
| 2025-06-19 | 138.00 | 138.00 | 127.00 | 130.00 | 128.29 | 42,880,900 |
| 2025-06-18 | 138.00 | 138.00 | 136.00 | 138.00 | 136.18 | 11,278,600 |
| 2025-06-17 | 136.00 | 138.00 | 134.00 | 137.00 | 135.20 | 15,853,600 |
| 2025-06-16 | 135.00 | 135.00 | 132.00 | 134.00 | 132.24 | 26,181,800 |
| 2025-06-13 | 136.00 | 139.00 | 135.00 | 136.00 | 134.21 | 25,186,300 |
| 2025-06-12 | 136.00 | 139.00 | 136.00 | 137.00 | 135.20 | 26,696,500 |
| 2025-06-11 | 138.00 | 138.00 | 134.00 | 135.00 | 133.22 | 25,016,400 |
| 2025-06-10 | 136.00 | 139.00 | 134.00 | 138.00 | 136.18 | 22,535,900 |
| 2025-06-05 | 136.00 | 136.00 | 132.00 | 135.00 | 133.22 | 12,719,000 |
| 2025-06-04 | 133.00 | 136.00 | 133.00 | 135.00 | 133.22 | 16,127,700 |
| 2025-06-03 | 133.00 | 136.00 | 130.00 | 133.00 | 131.25 | 18,901,000 |
| 2025-06-02 | 137.00 | 137.00 | 131.00 | 133.00 | 131.25 | 30,817,300 |
| 2025-05-28 | 142.00 | 143.00 | 134.00 | 137.00 | 135.20 | 70,476,600 |
| 2025-05-27 | 144.00 | 145.00 | 140.00 | 142.00 | 140.13 | 19,761,900 |
| 2025-05-26 | 150.00 | 151.00 | 142.00 | 143.00 | 141.12 | 57,896,300 |
| 2025-05-23 | 151.00 | 151.00 | 148.00 | 149.00 | 147.04 | 18,226,600 |
| 2025-05-22 | 155.00 | 156.00 | 150.00 | 151.00 | 149.01 | 47,586,900 |
| 2025-05-21 | 149.00 | 159.00 | 148.00 | 154.00 | 151.97 | 236,622,100 |
| 2025-05-20 | 145.00 | 152.00 | 143.00 | 148.00 | 146.05 | 182,137,300 |
| 2025-05-19 | 139.00 | 143.00 | 137.00 | 143.00 | 141.12 | 21,151,200 |
| 2025-05-16 | 143.00 | 143.00 | 138.00 | 139.00 | 137.17 | 26,291,100 |
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.