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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 344 | 356 | 330 | 338 | 338 | 32.600 |
| Oct 02, 2025 | 334 | 340 | 332 | 336 | 336 | 130.000 |
| Oct 01, 2025 | 330 | 344 | 318 | 322 | 322 | 103.000 |
| Sep 30, 2025 | 328 | 332 | 324 | 328 | 328 | 16.000 |
| Sep 29, 2025 | 326 | 334 | 324 | 330 | 330 | 20.600 |
| Sep 26, 2025 | 380 | 380 | 316 | 326 | 326 | 435.000 |
| Sep 25, 2025 | 350 | 350 | 330 | 338 | 338 | 27.200 |
| Sep 24, 2025 | 340 | 348 | 330 | 336 | 336 | 61.500 |
| Sep 23, 2025 | 348 | 348 | 328 | 340 | 340 | 143.700 |
| Sep 22, 2025 | 316 | 352 | 316 | 322 | 322 | 185.800 |
| Sep 19, 2025 | 312 | 320 | 310 | 316 | 316 | 1.300 |
| Sep 18, 2025 | 316 | 320 | 310 | 310 | 310 | 36.300 |
| Sep 17, 2025 | 318 | 324 | 310 | 320 | 320 | 61.700 |
| Sep 16, 2025 | 318 | 318 | 316 | 318 | 318 | 11.000 |
| Sep 15, 2025 | 318 | 326 | 312 | 318 | 318 | 41.200 |
| Sep 12, 2025 | 320 | 330 | 316 | 324 | 324 | 19.500 |
| Sep 11, 2025 | 316 | 366 | 316 | 326 | 326 | 252.300 |
| Sep 10, 2025 | 318 | 320 | 314 | 314 | 314 | 6.400 |
| Sep 09, 2025 | 316 | 318 | 312 | 318 | 318 | 1.100 |
| Sep 08, 2025 | 316 | 320 | 300 | 312 | 312 | 9.900 |
| Sep 04, 2025 | 318 | 322 | 316 | 316 | 316 | 10.400 |
| Sep 03, 2025 | 320 | 328 | 314 | 318 | 318 | 65.500 |
| Sep 02, 2025 | 314 | 328 | 310 | 314 | 314 | 33.400 |
| Sep 01, 2025 | 326 | 332 | 300 | 304 | 304 | 58.600 |
| Aug 29, 2025 | 322 | 328 | 320 | 320 | 320 | 48.900 |
| Aug 28, 2025 | 320 | 350 | 316 | 322 | 322 | 255.600 |
| Aug 27, 2025 | 314 | 376 | 310 | 320 | 320 | 1.105.500 |
| Aug 26, 2025 | 318 | 320 | 308 | 314 | 314 | 121.400 |
| Aug 25, 2025 | 314 | 320 | 312 | 318 | 318 | 231.900 |
| Aug 22, 2025 | 310 | 318 | 310 | 316 | 316 | 14.100 |
| Aug 21, 2025 | 312 | 322 | 310 | 316 | 316 | 11.800 |
| Aug 20, 2025 | 320 | 330 | 310 | 312 | 312 | 52.800 |
| Aug 19, 2025 | 310 | 348 | 310 | 320 | 320 | 407.800 |
| Aug 15, 2025 | 306 | 312 | 304 | 310 | 310 | 39.500 |
| Aug 14, 2025 | 310 | 310 | 308 | 308 | 308 | 42.200 |
| Aug 13, 2025 | 312 | 316 | 312 | 312 | 312 | 16.800 |
| Aug 12, 2025 | 312 | 328 | 304 | 312 | 312 | 40.500 |
| Aug 11, 2025 | 314 | 314 | 304 | 312 | 312 | 23.600 |
| Aug 08, 2025 | 298 | 358 | 298 | 310 | 310 | 328.200 |
| Aug 07, 2025 | 298 | 316 | 294 | 304 | 304 | 12.900 |
| Aug 06, 2025 | 300 | 306 | 294 | 302 | 302 | 45.800 |
| Aug 05, 2025 | 300 | 302 | 300 | 302 | 302 | 11.800 |
| Aug 04, 2025 | 302 | 302 | 278 | 300 | 300 | 77.000 |
| Aug 01, 2025 | 312 | 312 | 300 | 308 | 308 | 38.500 |
| Jul 31, 2025 | 310 | 316 | 304 | 314 | 314 | 39.500 |
| Jul 30, 2025 | 312 | 312 | 310 | 310 | 310 | 1.200 |
| Jul 29, 2025 | 316 | 318 | 306 | 312 | 312 | 19.300 |
| Jul 28, 2025 | 298 | 324 | 298 | 316 | 316 | 188.000 |
| Jul 25, 2025 | 306 | 306 | 296 | 298 | 298 | 25.200 |
| Jul 24, 2025 | 298 | 310 | 294 | 306 | 306 | 20.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.