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
May 05, 2025	308	320	306	320	320	22.600
May 02, 2025	310	322	308	310	310	7.400
Apr 30, 2025	308	326	306	326	326	103.200
Apr 29, 2025	308	310	306	308	308	7.700
Apr 28, 2025	318	330	300	308	308	11.500
Apr 25, 2025	318	328	314	318	318	19.500
Apr 24, 2025	310	318	302	318	318	6.500
Apr 23, 2025	310	336	282	310	310	36.400
Apr 22, 2025	284	342	284	298	298	301.300
Apr 21, 2025	280	286	280	286	286	2.100
Apr 17, 2025	284	284	282	282	282	3.600
Apr 16, 2025	284	286	284	284	284	400
Apr 15, 2025	286	286	284	284	284	10.400
Apr 14, 2025	290	290	282	286	286	7.300
Apr 11, 2025	294	294	282	288	288	7.400
Apr 10, 2025	294	294	272	294	294	22.700
Apr 09, 2025	284	302	272	294	294	33.800
Apr 08, 2025	304	304	282	300	300	31.200
Mar 27, 2025	298	306	296	306	306	11.700
Mar 26, 2025	298	314	288	290	290	94.500
Mar 25, 2025	288	298	282	282	282	22.300
Mar 24, 2025	286	298	282	288	288	4.400
Mar 21, 2025	290	296	288	288	288	2.400
Mar 20, 2025	294	294	292	292	292	16.500
Mar 19, 2025	286	298	286	296	296	23.600
Mar 18, 2025	290	302	288	288	288	16.100
Mar 17, 2025	298	304	286	298	298	29.400
Mar 14, 2025	294	346	288	294	294	158.400
Mar 13, 2025	296	296	286	286	286	30.400
Mar 12, 2025	298	298	282	288	288	12.000
Mar 11, 2025	304	304	280	298	298	30.100
Mar 10, 2025	296	356	288	302	302	97.400
Mar 07, 2025	292	300	284	288	288	5.900
Mar 06, 2025	294	294	272	284	284	22.700
Mar 05, 2025	298	300	294	294	294	20.700

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.