Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.000 | 97.000 | 91.000 | 93.000 | 93.000 | 44,378,600 |
| 2026-10-16 | 109.00 | 109.00 | 97.000 | 97.000 | 97.000 | 35,127,100 |
| 2026-10-15 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 6,537,300 |
| 2026-10-14 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 14,032,900 |
| 2026-10-13 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 5,325,500 |
| 2026-10-12 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 8,136,700 |
| 2026-10-09 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,292,600 |
| 2026-10-08 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 4,593,100 |
| 2026-10-07 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 3,619,400 |
| 2026-10-06 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 5,191,900 |
| 2026-10-05 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3,250,100 |
| 2026-10-02 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 5,576,200 |
| 2026-10-01 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 3,735,700 |
| 2026-09-30 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 7,933,400 |
| 2026-09-29 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | 6,867,400 |
| 2026-09-28 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,320,400 |
| 2026-09-25 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 6,084,300 |
| 2026-09-24 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2,080,300 |
| 2026-09-23 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 7,135,600 |
| 2026-09-22 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 5,763,800 |
| 2026-09-21 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 7,036,300 |
Page 1 of 1 · 21 trading days
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.