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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 296 | 300 | 296 | 296 | 296 | 4.800 |
| Jul 22, 2025 | 294 | 302 | 294 | 296 | 296 | 16.800 |
| Jul 21, 2025 | 264 | 300 | 264 | 298 | 298 | 23.000 |
| Jul 18, 2025 | 306 | 306 | 300 | 302 | 302 | 14.200 |
| Jul 17, 2025 | 308 | 308 | 300 | 306 | 306 | 7.600 |
| Jul 16, 2025 | 306 | 312 | 296 | 306 | 306 | 60.000 |
| Jul 15, 2025 | 316 | 316 | 296 | 306 | 306 | 29.100 |
| Jul 14, 2025 | 310 | 316 | 302 | 316 | 316 | 13.000 |
| Jul 11, 2025 | 296 | 322 | 296 | 310 | 310 | 14.900 |
| Jul 10, 2025 | 296 | 310 | 294 | 302 | 302 | 3.500 |
| Jul 09, 2025 | 302 | 302 | 298 | 298 | 298 | 9.900 |
| Jul 08, 2025 | 300 | 308 | 296 | 296 | 296 | 14.000 |
| Jul 07, 2025 | 294 | 308 | 294 | 302 | 302 | 10.600 |
| Jul 04, 2025 | 300 | 304 | 290 | 304 | 304 | 27.200 |
| Jul 03, 2025 | 292 | 322 | 290 | 300 | 300 | 106.100 |
| Jul 02, 2025 | 306 | 306 | 290 | 296 | 296 | 31.600 |
| Jul 01, 2025 | 310 | 316 | 288 | 304 | 304 | 77.500 |
| Jun 30, 2025 | 310 | 310 | 288 | 296 | 296 | 33.000 |
| Jun 26, 2025 | 304 | 322 | 282 | 312 | 312 | 34.200 |
| Jun 25, 2025 | 312 | 344 | 296 | 308 | 308 | 303.000 |
| Jun 24, 2025 | 306 | 306 | 292 | 306 | 306 | 32.700 |
| Jun 23, 2025 | 318 | 318 | 272 | 290 | 290 | 288.500 |
| Jun 20, 2025 | 312 | 332 | 312 | 318 | 318 | 7.100 |
| Jun 19, 2025 | 330 | 334 | 324 | 332 | 332 | 8.400 |
| Jun 18, 2025 | 320 | 356 | 320 | 334 | 334 | 226.700 |
| Jun 17, 2025 | 328 | 328 | 318 | 322 | 322 | 21.600 |
| Jun 16, 2025 | 350 | 350 | 298 | 328 | 328 | 264.100 |
| Jun 13, 2025 | 342 | 352 | 342 | 350 | 350 | 214.100 |
| Jun 12, 2025 | 348 | 352 | 344 | 348 | 348 | 69.700 |
| Jun 11, 2025 | 330 | 346 | 330 | 346 | 346 | 6.100 |
| Jun 10, 2025 | 342 | 348 | 330 | 342 | 342 | 7.500 |
| Jun 05, 2025 | 370 | 370 | 334 | 342 | 342 | 120.200 |
| Jun 04, 2025 | 324 | 390 | 320 | 372 | 372 | 473.700 |
| Jun 03, 2025 | 298 | 320 | 298 | 320 | 320 | 18.400 |
| Jun 02, 2025 | 310 | 330 | 310 | 326 | 326 | 16.100 |
| May 28, 2025 | 312 | 324 | 310 | 310 | 310 | 2.900 |
| May 27, 2025 | 320 | 320 | 320 | 320 | 320 | 200 |
| May 26, 2025 | 312 | 318 | 312 | 318 | 318 | 6.800 |
| May 23, 2025 | 314 | 314 | 312 | 312 | 312 | 1.800 |
| May 22, 2025 | 314 | 314 | 306 | 310 | 310 | 8.900 |
| May 21, 2025 | 310 | 316 | 310 | 314 | 314 | 4.400 |
| May 20, 2025 | 308 | 318 | 306 | 310 | 310 | 2.600 |
| May 19, 2025 | 314 | 344 | 306 | 306 | 306 | 109.500 |
| May 16, 2025 | 310 | 314 | 310 | 314 | 314 | 7.500 |
| May 15, 2025 | 312 | 312 | 304 | 306 | 306 | 10.300 |
| May 14, 2025 | 312 | 312 | 306 | 306 | 306 | 1.800 |
| May 09, 2025 | 312 | 314 | 312 | 312 | 312 | 6.100 |
| May 08, 2025 | 312 | 324 | 310 | 312 | 312 | 11.300 |
| May 07, 2025 | 320 | 328 | 308 | 322 | 322 | 3.200 |
| May 06, 2025 | 322 | 322 | 320 | 320 | 320 | 14.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.