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 |
| 2026-09-18 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,872,600 |
| 2026-09-17 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 2,522,900 |
| 2026-09-16 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 7,280,100 |
| 2026-09-15 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 3,138,400 |
| 2026-09-14 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 11,448,300 |
| 2026-09-11 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 9,327,100 |
| 2026-09-10 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 11,426,500 |
| 2026-09-09 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | 14,754,300 |
| 2026-09-08 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 5,476,400 |
| 2026-09-07 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 5,354,000 |
| 2026-09-04 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 12,058,300 |
| 2026-09-03 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 12,168,200 |
| 2026-09-02 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 7,524,000 |
| 2026-09-01 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 13,731,500 |
| 2026-08-31 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 13,829,200 |
| 2026-08-28 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 4,351,400 |
| 2026-08-27 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 7,784,500 |
| 2026-08-26 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 13,184,600 |
| 2026-08-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-24 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 15,101,900 |
| 2026-08-21 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 19,771,500 |
| 2026-08-20 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 25,521,100 |
| 2026-08-19 | 130.00 | 141.00 | 128.00 | 129.00 | 129.00 | 126,007,200 |
| 2026-08-18 | 122.00 | 131.00 | 119.00 | 131.00 | 131.00 | 62,163,000 |
| 2026-08-17 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-14 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 5,304,300 |
| 2026-08-13 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,318,600 |
| 2026-08-12 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 7,805,800 |
| 2026-08-11 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 4,895,800 |
| 2026-08-10 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 6,172,300 |
| 2026-08-07 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 9,793,000 |
| 2026-08-06 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 15,630,600 |
| 2026-08-05 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 31,158,600 |
| 2026-08-04 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 10,766,400 |
| 2026-08-03 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 11,338,500 |
| 2026-07-31 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 11,635,900 |
| 2026-07-30 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,372,900 |
| 2026-07-29 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 5,216,500 |
| 2026-07-28 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 4,641,500 |
Page 1 of 5 · 253 trading daysOlder →
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.