Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 139.00 | 143.00 | 138.00 | 139.00 | 137.17 | 28,066,300 |
| 2025-02-04 | 138.00 | 141.00 | 137.00 | 139.00 | 137.17 | 24,049,100 |
| 2025-02-03 | 144.00 | 144.00 | 136.00 | 138.00 | 136.18 | 32,203,100 |
| 2025-01-31 | 139.00 | 145.00 | 137.00 | 144.00 | 142.11 | 28,588,900 |
| 2025-01-30 | 143.00 | 144.00 | 139.00 | 139.00 | 137.17 | 35,365,600 |
| 2025-01-24 | 150.00 | 150.00 | 143.00 | 143.00 | 141.12 | 21,581,000 |
| 2025-01-23 | 147.00 | 151.00 | 145.00 | 147.00 | 145.07 | 37,224,300 |
| 2025-01-22 | 150.00 | 153.00 | 145.00 | 146.00 | 144.08 | 71,882,500 |
| 2025-01-21 | 142.00 | 150.00 | 140.00 | 149.00 | 147.04 | 95,496,400 |
| 2025-01-20 | 139.00 | 142.00 | 137.00 | 142.00 | 140.13 | 27,620,700 |
| 2025-01-17 | 141.00 | 141.00 | 136.00 | 137.00 | 135.20 | 67,521,400 |
| 2025-01-16 | 146.00 | 148.00 | 140.00 | 140.00 | 138.16 | 82,627,500 |
| 2025-01-15 | 138.00 | 151.00 | 136.00 | 145.00 | 143.09 | 158,920,200 |
| 2025-01-14 | 139.00 | 141.00 | 137.00 | 138.00 | 136.18 | 35,255,900 |
| 2025-01-13 | 140.00 | 141.00 | 138.00 | 138.00 | 136.18 | 27,159,100 |
| 2025-01-10 | 139.00 | 142.00 | 138.00 | 140.00 | 138.16 | 12,001,100 |
| 2025-01-09 | 139.00 | 141.00 | 138.00 | 139.00 | 137.17 | 15,364,700 |
| 2025-01-08 | 139.00 | 140.00 | 136.00 | 139.00 | 137.17 | 14,280,500 |
| 2025-01-07 | 139.00 | 140.00 | 136.00 | 139.00 | 137.17 | 13,298,800 |
| 2025-01-06 | 144.00 | 145.00 | 138.00 | 139.00 | 137.17 | 16,949,600 |
| 2025-01-03 | 144.00 | 147.00 | 142.00 | 144.00 | 142.11 | 18,356,100 |
| 2025-01-02 | 135.00 | 143.00 | 134.00 | 143.00 | 141.12 | 22,115,600 |
| 2024-12-30 | 139.00 | 139.00 | 133.00 | 134.00 | 132.24 | 58,757,200 |
| 2024-12-27 | 137.00 | 140.00 | 136.00 | 138.00 | 136.18 | 4,183,800 |
| 2024-12-24 | 136.00 | 139.00 | 135.00 | 137.00 | 135.20 | 11,694,500 |
| 2024-12-23 | 137.00 | 140.00 | 136.00 | 136.00 | 134.21 | 10,294,200 |
| 2024-12-20 | 137.00 | 145.00 | 135.00 | 137.00 | 135.20 | 42,640,500 |
| 2024-12-19 | 140.00 | 142.00 | 135.00 | 137.00 | 135.20 | 42,518,100 |
| 2024-12-18 | 151.00 | 151.00 | 144.00 | 146.00 | 144.08 | 17,751,700 |
| 2024-12-17 | 153.00 | 154.00 | 148.00 | 149.00 | 147.04 | 23,063,800 |
| 2024-12-16 | 155.00 | 156.00 | 150.00 | 153.00 | 150.99 | 28,399,400 |
| 2024-12-13 | 160.00 | 160.00 | 155.00 | 155.00 | 152.96 | 39,062,500 |
| 2024-12-12 | 163.00 | 163.00 | 160.00 | 160.00 | 157.89 | 25,289,700 |
| 2024-12-11 | 158.00 | 163.00 | 158.00 | 162.00 | 159.87 | 41,880,900 |
| 2024-12-10 | 160.00 | 160.00 | 156.00 | 158.00 | 155.92 | 25,175,100 |
| 2024-12-09 | 158.00 | 164.00 | 157.00 | 158.00 | 155.92 | 65,939,600 |
| 2024-12-06 | 157.00 | 161.00 | 156.00 | 158.00 | 155.92 | 22,098,700 |
| 2024-12-05 | 160.00 | 163.00 | 155.00 | 157.00 | 154.93 | 22,751,000 |
| 2024-12-04 | 155.00 | 160.00 | 154.00 | 157.00 | 154.93 | 38,295,800 |
| 2024-12-03 | 148.00 | 156.00 | 147.00 | 155.00 | 152.96 | 31,009,900 |
| 2024-12-02 | 155.00 | 159.00 | 148.00 | 148.00 | 146.05 | 49,097,000 |
| 2024-11-29 | 159.00 | 159.00 | 154.00 | 156.00 | 153.95 | 41,028,300 |
| 2024-11-28 | 164.00 | 165.00 | 159.00 | 159.00 | 156.91 | 26,445,000 |
| 2024-11-26 | 161.00 | 165.00 | 160.00 | 162.00 | 159.87 | 27,869,900 |
| 2024-11-25 | 160.00 | 166.00 | 159.00 | 160.00 | 157.89 | 61,105,800 |
| 2024-11-22 | 157.00 | 161.00 | 156.00 | 160.00 | 157.89 | 30,462,200 |
| 2024-11-21 | 162.00 | 163.00 | 155.00 | 156.00 | 153.95 | 52,654,800 |
| 2024-11-20 | 165.00 | 166.00 | 160.00 | 162.00 | 159.87 | 46,181,300 |
| 2024-11-19 | 162.00 | 169.00 | 161.00 | 165.00 | 162.83 | 77,597,500 |
| 2024-11-18 | 164.00 | 165.00 | 161.00 | 162.00 | 159.87 | 20,599,800 |
| 2024-11-15 | 167.00 | 170.00 | 161.00 | 163.00 | 160.86 | 94,888,700 |
| 2024-11-14 | 172.00 | 173.00 | 164.00 | 167.00 | 164.80 | 100,860,800 |
| 2024-11-13 | 177.00 | 179.00 | 170.00 | 172.00 | 169.74 | 108,412,000 |
| 2024-11-12 | 172.00 | 182.00 | 169.00 | 177.00 | 174.67 | 95,902,000 |
| 2024-11-11 | 179.00 | 179.00 | 170.00 | 172.00 | 169.74 | 90,336,300 |
| 2024-11-08 | 185.00 | 189.00 | 179.00 | 179.00 | 176.64 | 50,446,100 |
| 2024-11-07 | 179.00 | 189.00 | 175.00 | 185.00 | 182.57 | 116,390,900 |
| 2024-11-06 | 193.00 | 196.00 | 178.00 | 179.00 | 176.64 | 150,626,100 |
| 2024-11-05 | 200.00 | 202.00 | 190.00 | 193.00 | 190.46 | 61,472,900 |
| 2024-11-04 | 204.00 | 208.00 | 197.00 | 200.00 | 197.37 | 50,574,500 |
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.