Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 144.00 | 144.00 | 140.00 | 142.00 | 140.13 | 31,101,500 |
| 2025-05-14 | 145.00 | 148.00 | 140.00 | 142.00 | 140.13 | 72,504,400 |
| 2025-05-09 | 138.00 | 145.00 | 135.00 | 143.00 | 141.12 | 103,737,700 |
| 2025-05-08 | 145.00 | 145.00 | 133.00 | 138.00 | 136.18 | 95,779,100 |
| 2025-05-07 | 127.00 | 143.00 | 126.00 | 143.00 | 141.12 | 162,120,900 |
| 2025-05-06 | 128.00 | 128.00 | 124.00 | 127.00 | 125.33 | 22,227,500 |
| 2025-05-05 | 126.00 | 128.00 | 124.00 | 128.00 | 126.32 | 19,225,900 |
| 2025-05-02 | 126.00 | 128.00 | 125.00 | 126.00 | 124.34 | 21,219,300 |
| 2025-04-30 | 127.00 | 132.00 | 126.00 | 128.00 | 126.32 | 37,981,400 |
| 2025-04-29 | 129.00 | 130.00 | 125.00 | 127.00 | 125.33 | 20,958,600 |
| 2025-04-28 | 125.00 | 128.00 | 124.00 | 128.00 | 126.32 | 41,234,800 |
| 2025-04-25 | 121.00 | 126.00 | 120.00 | 124.00 | 122.37 | 28,594,400 |
| 2025-04-24 | 122.00 | 123.00 | 119.00 | 121.00 | 119.41 | 16,985,700 |
| 2025-04-23 | 122.00 | 124.00 | 120.00 | 121.00 | 119.41 | 40,264,800 |
| 2025-04-22 | 119.00 | 122.00 | 118.00 | 120.00 | 118.42 | 23,057,600 |
| 2025-04-21 | 115.00 | 120.00 | 113.00 | 119.00 | 117.43 | 39,342,300 |
| 2025-04-17 | 113.00 | 116.00 | 111.00 | 115.00 | 113.49 | 17,626,600 |
| 2025-04-16 | 114.00 | 115.00 | 112.00 | 113.00 | 111.51 | 11,054,600 |
| 2025-04-15 | 115.00 | 116.00 | 112.00 | 112.00 | 110.53 | 23,749,900 |
| 2025-04-14 | 110.00 | 116.00 | 108.00 | 114.00 | 112.50 | 28,466,800 |
| 2025-04-11 | 99.000 | 110.00 | 99.000 | 108.00 | 106.58 | 61,517,400 |
| 2025-04-10 | 101.00 | 104.00 | 99.000 | 100.00 | 98.684 | 135,172,600 |
| 2025-04-09 | 99.000 | 101.00 | 96.000 | 98.000 | 96.711 | 26,722,600 |
| 2025-04-08 | 105.00 | 105.00 | 96.000 | 100.00 | 98.684 | 30,598,400 |
| 2025-03-27 | 110.00 | 112.00 | 109.00 | 110.00 | 108.55 | 23,581,700 |
| 2025-03-26 | 106.00 | 111.00 | 106.00 | 110.00 | 108.55 | 37,772,600 |
| 2025-03-25 | 103.00 | 106.00 | 103.00 | 106.00 | 104.61 | 13,972,900 |
| 2025-03-24 | 106.00 | 107.00 | 102.00 | 103.00 | 101.64 | 18,260,000 |
| 2025-03-21 | 112.00 | 113.00 | 105.00 | 106.00 | 104.61 | 61,698,600 |
| 2025-03-20 | 114.00 | 116.00 | 112.00 | 112.00 | 110.53 | 25,039,400 |
| 2025-03-19 | 114.00 | 118.00 | 111.00 | 113.00 | 111.51 | 84,786,300 |
| 2025-03-18 | 118.00 | 120.00 | 109.00 | 113.00 | 111.51 | 46,635,900 |
| 2025-03-17 | 117.00 | 119.00 | 116.00 | 118.00 | 116.45 | 6,087,400 |
| 2025-03-14 | 120.00 | 120.00 | 117.00 | 118.00 | 116.45 | 14,542,100 |
| 2025-03-13 | 118.00 | 122.00 | 116.00 | 120.00 | 118.42 | 23,662,000 |
| 2025-03-12 | 119.00 | 120.00 | 117.00 | 117.00 | 115.46 | 10,091,100 |
| 2025-03-11 | 118.00 | 118.00 | 115.00 | 117.00 | 115.46 | 10,956,500 |
| 2025-03-10 | 120.00 | 120.00 | 116.00 | 119.00 | 117.43 | 14,324,900 |
| 2025-03-07 | 120.00 | 120.00 | 118.00 | 119.00 | 117.43 | 30,849,000 |
| 2025-03-06 | 117.00 | 123.00 | 117.00 | 120.00 | 118.42 | 20,196,200 |
| 2025-03-05 | 114.00 | 118.00 | 114.00 | 117.00 | 115.46 | 65,726,700 |
| 2025-03-04 | 119.00 | 119.00 | 112.00 | 114.00 | 112.50 | 42,518,100 |
| 2025-03-03 | 116.00 | 122.00 | 116.00 | 119.00 | 117.43 | 29,490,000 |
| 2025-02-28 | 123.00 | 123.00 | 115.00 | 116.00 | 114.47 | 39,170,300 |
| 2025-02-27 | 124.00 | 126.00 | 122.00 | 123.00 | 121.38 | 14,902,000 |
| 2025-02-26 | 126.00 | 129.00 | 123.00 | 124.00 | 122.37 | 33,766,100 |
| 2025-02-25 | 132.00 | 133.00 | 125.00 | 127.00 | 125.33 | 57,167,000 |
| 2025-02-24 | 136.00 | 137.00 | 131.00 | 131.00 | 129.28 | 43,095,600 |
| 2025-02-21 | 137.00 | 140.00 | 136.00 | 136.00 | 134.21 | 33,643,700 |
| 2025-02-20 | 136.00 | 145.00 | 135.00 | 137.00 | 135.20 | 134,375,200 |
| 2025-02-19 | 139.00 | 139.00 | 134.00 | 136.00 | 134.21 | 49,184,000 |
| 2025-02-18 | 141.00 | 145.00 | 138.00 | 139.00 | 137.17 | 26,412,100 |
| 2025-02-17 | 133.00 | 142.00 | 133.00 | 140.00 | 138.16 | 44,812,000 |
| 2025-02-14 | 134.00 | 136.00 | 132.00 | 133.00 | 131.25 | 8,228,700 |
| 2025-02-13 | 131.00 | 136.00 | 130.00 | 133.00 | 131.25 | 19,514,700 |
| 2025-02-12 | 127.00 | 131.00 | 127.00 | 131.00 | 129.28 | 11,309,800 |
| 2025-02-11 | 131.00 | 133.00 | 127.00 | 128.00 | 126.32 | 45,096,100 |
| 2025-02-10 | 134.00 | 134.00 | 130.00 | 131.00 | 129.28 | 27,560,700 |
| 2025-02-07 | 135.00 | 136.00 | 131.00 | 134.00 | 132.24 | 23,634,000 |
| 2025-02-06 | 139.00 | 141.00 | 134.00 | 134.00 | 132.24 | 43,531,000 |
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.