ALKA
Alakasa Industrindo Tbk
426
-64 (
-13,06%)
At close:
Mar 04, 18:33 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 480 | 515 | 470 | 490 | 490 | 145.800 |
| Mar 02, 2026 | 550 | 550 | 486 | 486 | 486 | 320.000 |
| Feb 27, 2026 | 575 | 595 | 520 | 570 | 570 | 199.000 |
| Feb 26, 2026 | 585 | 700 | 550 | 570 | 570 | 1.557.300 |
| Feb 25, 2026 | 580 | 590 | 570 | 585 | 585 | 103.300 |
| Feb 24, 2026 | 590 | 600 | 570 | 575 | 575 | 122.000 |
| Feb 23, 2026 | 580 | 605 | 570 | 590 | 590 | 184.000 |
| Feb 20, 2026 | 560 | 590 | 560 | 580 | 580 | 230.400 |
| Feb 19, 2026 | 585 | 620 | 560 | 570 | 570 | 533.100 |
| Feb 18, 2026 | 560 | 600 | 555 | 555 | 555 | 459.400 |
| Feb 13, 2026 | 590 | 590 | 510 | 550 | 550 | 381.100 |
| Feb 12, 2026 | 635 | 635 | 570 | 580 | 580 | 503.400 |
| Feb 11, 2026 | 650 | 700 | 580 | 615 | 615 | 2.418.900 |
| Feb 10, 2026 | 660 | 660 | 600 | 660 | 660 | 2.026.400 |
| Feb 09, 2026 | 448 | 530 | 434 | 530 | 530 | 1.393.500 |
| Feb 06, 2026 | 456 | 530 | 422 | 426 | 426 | 1.690.300 |
| Feb 05, 2026 | 470 | 480 | 454 | 454 | 454 | 236.000 |
| Feb 04, 2026 | 494 | 550 | 442 | 470 | 470 | 432.100 |
| Feb 03, 2026 | 510 | 560 | 460 | 492 | 492 | 582.700 |
| Feb 02, 2026 | 615 | 615 | 525 | 525 | 525 | 278.800 |
| Jan 30, 2026 | 605 | 705 | 575 | 615 | 615 | 844.800 |
| Jan 29, 2026 | 580 | 645 | 570 | 600 | 600 | 990.000 |
| Jan 28, 2026 | 780 | 780 | 670 | 670 | 670 | 1.295.200 |
| Jan 27, 2026 | 695 | 785 | 635 | 785 | 785 | 4.861.500 |
| Jan 26, 2026 | 520 | 630 | 515 | 630 | 630 | 3.314.200 |
| Jan 23, 2026 | 505 | 530 | 460 | 505 | 505 | 542.900 |
| Jan 22, 2026 | 454 | 510 | 444 | 505 | 505 | 647.400 |
| Jan 21, 2026 | 474 | 474 | 438 | 454 | 454 | 114.200 |
| Jan 20, 2026 | 498 | 520 | 460 | 474 | 474 | 227.000 |
| Jan 19, 2026 | 535 | 535 | 486 | 498 | 498 | 612.600 |
| Jan 15, 2026 | 432 | 500 | 432 | 500 | 500 | 2.895.800 |
| Jan 14, 2026 | 410 | 414 | 398 | 402 | 402 | 80.700 |
| Jan 13, 2026 | 410 | 410 | 388 | 410 | 410 | 353.200 |
| Jan 12, 2026 | 416 | 416 | 388 | 402 | 402 | 482.500 |
| Jan 09, 2026 | 380 | 430 | 370 | 396 | 396 | 284.900 |
| Jan 08, 2026 | 404 | 414 | 376 | 376 | 376 | 464.500 |
| Jan 07, 2026 | 370 | 440 | 370 | 398 | 398 | 1.481.400 |
| Jan 06, 2026 | 368 | 372 | 362 | 366 | 366 | 198.900 |
| Jan 05, 2026 | 364 | 384 | 350 | 362 | 362 | 154.000 |
| Jan 02, 2026 | 366 | 384 | 340 | 364 | 364 | 68.200 |
| Dec 30, 2025 | 368 | 368 | 358 | 366 | 366 | 26.100 |
| Dec 29, 2025 | 360 | 366 | 358 | 366 | 366 | 83.000 |
| Dec 24, 2025 | 358 | 362 | 348 | 360 | 360 | 193.100 |
| Dec 23, 2025 | 364 | 376 | 352 | 358 | 358 | 160.800 |
| Dec 22, 2025 | 354 | 390 | 350 | 364 | 364 | 906.200 |
| Dec 19, 2025 | 352 | 360 | 350 | 354 | 354 | 2.100 |
| Dec 18, 2025 | 360 | 360 | 350 | 352 | 352 | 21.800 |
| Dec 17, 2025 | 358 | 360 | 354 | 360 | 360 | 5.600 |
| Dec 16, 2025 | 358 | 360 | 358 | 358 | 358 | 1.000 |
| Dec 15, 2025 | 350 | 372 | 350 | 358 | 358 | 179.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.