Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 208.00 | 208.00 | 202.00 | 204.00 | 201.32 | 54,864,500 |
| 2024-10-31 | 214.00 | 216.00 | 206.00 | 208.00 | 205.26 | 52,027,100 |
| 2024-10-30 | 214.00 | 216.00 | 208.00 | 212.00 | 209.21 | 61,713,200 |
| 2024-10-29 | 216.00 | 220.00 | 212.00 | 214.00 | 211.18 | 61,542,700 |
| 2024-10-28 | 214.00 | 220.00 | 212.00 | 216.00 | 213.16 | 70,938,800 |
| 2024-10-25 | 220.00 | 232.00 | 214.00 | 214.00 | 211.18 | 99,882,900 |
| 2024-10-24 | 228.00 | 230.00 | 218.00 | 220.00 | 217.11 | 88,928,600 |
| 2024-10-23 | 240.00 | 244.00 | 228.00 | 228.00 | 225.00 | 78,337,500 |
| 2024-10-22 | 240.00 | 240.00 | 232.00 | 240.00 | 236.84 | 70,167,100 |
| 2024-10-21 | 236.00 | 248.00 | 236.00 | 238.00 | 234.87 | 88,632,700 |
| 2024-10-18 | 238.00 | 250.00 | 232.00 | 238.00 | 234.87 | 115,852,000 |
| 2024-10-17 | 244.00 | 250.00 | 236.00 | 238.00 | 234.87 | 128,353,900 |
| 2024-10-16 | 242.00 | 246.00 | 240.00 | 244.00 | 240.79 | 105,235,000 |
| 2024-10-15 | 230.00 | 246.00 | 226.00 | 242.00 | 238.82 | 262,461,300 |
| 2024-10-14 | 240.00 | 244.00 | 230.00 | 232.00 | 228.95 | 140,479,900 |
| 2024-10-11 | 210.00 | 244.00 | 208.00 | 238.00 | 234.87 | 385,614,900 |
| 2024-10-10 | 212.00 | 214.00 | 208.00 | 210.00 | 207.24 | 34,984,300 |
| 2024-10-09 | 224.00 | 226.00 | 210.00 | 212.00 | 209.21 | 95,585,200 |
| 2024-10-08 | 212.00 | 226.00 | 206.00 | 222.00 | 219.08 | 139,880,500 |
| 2024-10-07 | 210.00 | 214.00 | 202.00 | 212.00 | 209.21 | 149,487,200 |
| 2024-10-04 | 212.00 | 214.00 | 206.00 | 210.00 | 207.24 | 42,574,100 |
| 2024-10-03 | 206.00 | 220.00 | 206.00 | 212.00 | 209.21 | 74,683,600 |
| 2024-10-02 | 216.00 | 226.00 | 206.00 | 206.00 | 203.29 | 96,881,700 |
| 2024-10-01 | 220.00 | 226.00 | 216.00 | 216.00 | 213.16 | 55,049,800 |
| 2024-09-30 | 228.00 | 228.00 | 220.00 | 220.00 | 217.11 | 38,009,700 |
| 2024-09-27 | 234.00 | 234.00 | 224.00 | 228.00 | 225.00 | 45,460,200 |
| 2024-09-26 | 236.00 | 242.00 | 232.00 | 232.00 | 228.95 | 36,379,100 |
| 2024-09-25 | 242.00 | 246.00 | 230.00 | 236.00 | 232.89 | 132,547,100 |
| 2024-09-24 | 256.00 | 256.00 | 246.00 | 246.00 | 242.76 | 57,919,900 |
| 2024-09-23 | 234.00 | 256.00 | 230.00 | 254.00 | 250.66 | 265,287,200 |
| 2024-09-20 | 252.00 | 254.00 | 226.00 | 226.00 | 223.03 | 530,888,100 |
| 2024-09-19 | 258.00 | 260.00 | 246.00 | 252.00 | 248.68 | 108,256,000 |
| 2024-09-18 | 260.00 | 268.00 | 250.00 | 254.00 | 250.66 | 139,667,400 |
| 2024-09-17 | 254.00 | 266.00 | 246.00 | 262.00 | 258.55 | 128,040,600 |
| 2024-09-13 | 244.00 | 258.00 | 242.00 | 254.00 | 250.66 | 129,599,200 |
| 2024-09-12 | 242.00 | 250.00 | 236.00 | 244.00 | 240.79 | 82,706,600 |
| 2024-09-11 | 260.00 | 264.00 | 238.00 | 242.00 | 238.82 | 176,479,100 |
| 2024-09-10 | 256.00 | 264.00 | 248.00 | 260.00 | 256.58 | 225,562,600 |
| 2024-09-09 | 242.00 | 256.00 | 234.00 | 256.00 | 252.63 | 272,698,900 |
| 2024-09-06 | 248.00 | 252.00 | 230.00 | 242.00 | 238.82 | 228,907,500 |
| 2024-09-05 | 214.00 | 248.00 | 214.00 | 248.00 | 244.74 | 470,107,200 |
| 2024-09-04 | 191.00 | 216.00 | 187.00 | 214.00 | 211.18 | 357,878,500 |
| 2024-09-03 | 197.00 | 204.00 | 193.00 | 194.00 | 191.45 | 92,912,500 |
| 2024-09-02 | 194.00 | 204.00 | 193.00 | 197.00 | 194.41 | 100,510,700 |
| 2024-08-30 | 200.00 | 202.00 | 191.00 | 193.00 | 190.46 | 84,808,400 |
| 2024-08-29 | 206.00 | 208.00 | 193.00 | 200.00 | 197.37 | 175,404,900 |
| 2024-08-28 | 188.00 | 208.00 | 187.00 | 204.00 | 201.32 | 488,183,200 |
| 2024-08-27 | 167.00 | 193.00 | 166.00 | 187.00 | 184.54 | 362,861,200 |
| 2024-08-26 | 150.00 | 166.00 | 150.00 | 166.00 | 163.82 | 40,259,800 |
| 2024-08-23 | 151.00 | 157.00 | 149.00 | 155.00 | 152.96 | 28,969,700 |
| 2024-08-22 | 151.00 | 153.00 | 147.00 | 151.00 | 149.01 | 22,696,400 |
| 2024-08-21 | 149.00 | 152.00 | 148.00 | 151.00 | 149.01 | 20,430,700 |
| 2024-08-20 | 140.00 | 149.00 | 139.00 | 148.00 | 146.05 | 48,042,300 |
| 2024-08-19 | 139.00 | 140.00 | 137.00 | 140.00 | 138.16 | 7,579,100 |
| 2024-08-16 | 142.00 | 144.00 | 137.00 | 138.00 | 136.18 | 12,762,400 |
| 2024-08-15 | 142.00 | 146.00 | 140.00 | 142.00 | 140.13 | 19,898,100 |
| 2024-08-14 | 140.00 | 146.00 | 140.00 | 141.00 | 139.14 | 21,815,600 |
| 2024-08-13 | 136.00 | 143.00 | 136.00 | 140.00 | 138.16 | 12,694,200 |
| 2024-08-12 | 137.00 | 137.00 | 135.00 | 136.00 | 134.21 | 5,096,400 |
| 2024-08-09 | 137.00 | 139.00 | 136.00 | 137.00 | 135.20 | 6,210,700 |
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.