ALKA
Alakasa Industrindo Tbk
426
-64 (
-13,06%)
At close:
Mar 04, 17:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 360 | 360 | 348 | 356 | 356 | 42.300 |
| Dec 11, 2025 | 362 | 362 | 350 | 360 | 360 | 38.700 |
| Dec 10, 2025 | 366 | 376 | 360 | 362 | 362 | 31.900 |
| Dec 09, 2025 | 358 | 374 | 358 | 366 | 366 | 68.700 |
| Dec 08, 2025 | 358 | 360 | 348 | 360 | 360 | 111.300 |
| Dec 05, 2025 | 356 | 370 | 346 | 354 | 354 | 121.200 |
| Dec 04, 2025 | 358 | 376 | 346 | 346 | 346 | 456.400 |
| Dec 03, 2025 | 360 | 366 | 340 | 362 | 362 | 131.300 |
| Dec 02, 2025 | 360 | 360 | 354 | 360 | 360 | 5.900 |
| Dec 01, 2025 | 360 | 368 | 352 | 360 | 360 | 15.400 |
| Nov 28, 2025 | 368 | 368 | 352 | 360 | 360 | 69.800 |
| Nov 27, 2025 | 362 | 374 | 358 | 370 | 370 | 82.300 |
| Nov 26, 2025 | 352 | 370 | 352 | 362 | 362 | 104.000 |
| Nov 25, 2025 | 352 | 358 | 350 | 358 | 358 | 19.100 |
| Nov 24, 2025 | 354 | 358 | 352 | 358 | 358 | 7.400 |
| Nov 21, 2025 | 360 | 360 | 350 | 358 | 358 | 8.200 |
| Nov 20, 2025 | 360 | 370 | 360 | 364 | 364 | 11.900 |
| Nov 19, 2025 | 354 | 368 | 334 | 360 | 360 | 5.000 |
| Nov 18, 2025 | 360 | 360 | 348 | 360 | 360 | 6.300 |
| Nov 17, 2025 | 360 | 360 | 346 | 360 | 360 | 7.100 |
| Nov 14, 2025 | 364 | 364 | 356 | 360 | 360 | 19.000 |
| Nov 13, 2025 | 360 | 366 | 360 | 360 | 360 | 39.800 |
| Nov 12, 2025 | 360 | 364 | 342 | 360 | 360 | 3.000 |
| Nov 11, 2025 | 362 | 362 | 354 | 360 | 360 | 2.900 |
| Nov 10, 2025 | 364 | 378 | 354 | 362 | 362 | 54.700 |
| Nov 07, 2025 | 366 | 382 | 356 | 364 | 364 | 18.500 |
| Nov 06, 2025 | 374 | 374 | 354 | 366 | 366 | 53.400 |
| Nov 05, 2025 | 362 | 392 | 344 | 366 | 366 | 2.830.300 |
| Nov 04, 2025 | 366 | 366 | 344 | 362 | 362 | 58.400 |
| Nov 03, 2025 | 364 | 370 | 362 | 366 | 366 | 18.100 |
| Oct 31, 2025 | 360 | 372 | 360 | 364 | 364 | 105.700 |
| Oct 30, 2025 | 364 | 364 | 348 | 360 | 360 | 10.800 |
| Oct 29, 2025 | 358 | 366 | 348 | 362 | 362 | 37.100 |
| Oct 28, 2025 | 350 | 396 | 346 | 368 | 368 | 494.400 |
| Oct 27, 2025 | 356 | 356 | 336 | 356 | 356 | 35.700 |
| Oct 24, 2025 | 356 | 360 | 344 | 356 | 356 | 15.200 |
| Oct 23, 2025 | 362 | 364 | 344 | 356 | 356 | 25.700 |
| Oct 22, 2025 | 356 | 366 | 352 | 362 | 362 | 187.800 |
| Oct 21, 2025 | 344 | 376 | 336 | 356 | 356 | 280.200 |
| Oct 20, 2025 | 334 | 346 | 330 | 344 | 344 | 43.000 |
| Oct 17, 2025 | 340 | 340 | 328 | 334 | 334 | 42.900 |
| Oct 16, 2025 | 336 | 338 | 328 | 338 | 338 | 47.200 |
| Oct 15, 2025 | 328 | 338 | 326 | 336 | 336 | 16.500 |
| Oct 14, 2025 | 340 | 340 | 324 | 328 | 328 | 21.100 |
| Oct 13, 2025 | 332 | 340 | 332 | 340 | 340 | 17.000 |
| Oct 10, 2025 | 358 | 358 | 334 | 340 | 340 | 63.000 |
| Oct 09, 2025 | 334 | 362 | 332 | 334 | 334 | 341.500 |
| Oct 08, 2025 | 334 | 334 | 322 | 326 | 326 | 19.300 |
| Oct 07, 2025 | 334 | 336 | 320 | 336 | 336 | 55.000 |
| Oct 06, 2025 | 340 | 340 | 330 | 334 | 334 | 13.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.