Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 11,635,900 |
| 2026-07-30 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,372,900 |
| 2026-07-29 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 5,216,500 |
| 2026-07-28 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 4,641,500 |
| 2026-07-27 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 6,183,800 |
| 2026-07-24 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 7,143,000 |
| 2026-07-23 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 26,601,600 |
| 2026-07-22 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 7,801,000 |
| 2026-07-21 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 8,067,200 |
| 2026-07-20 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 8,959,300 |
| 2026-07-17 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 6,611,900 |
| 2026-07-16 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 18,262,000 |
| 2026-07-15 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 51,244,300 |
| 2026-07-14 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 5,890,600 |
| 2026-07-13 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 7,835,500 |
| 2026-07-10 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 11,831,000 |
| 2026-07-09 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 9,755,000 |
| 2026-07-08 | 126.00 | 126.00 | 117.00 | 117.00 | 117.00 | 51,338,700 |
| 2026-07-07 | 107.00 | 132.00 | 107.00 | 130.00 | 130.00 | 158,434,600 |
| 2026-07-06 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 5,110,600 |
| 2026-07-03 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,218,800 |
| 2026-07-02 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,418,400 |
| 2026-07-01 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 4,607,800 |
| 2026-06-30 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 4,010,200 |
| 2026-06-29 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,542,400 |
| 2026-06-26 | 113.00 | 114.00 | 106.00 | 109.00 | 109.00 | 5,417,800 |
| 2026-06-25 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 8,941,600 |
| 2026-06-24 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 4,880,300 |
| 2026-06-23 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 880,900 |
| 2026-06-22 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3,364,500 |
| 2026-06-19 | 114.00 | 114.00 | 112.00 | 114.00 | 112.50 | 1,432,700 |
| 2026-06-18 | 114.00 | 114.00 | 111.00 | 114.00 | 112.50 | 3,402,500 |
| 2026-06-17 | 111.00 | 114.00 | 111.00 | 112.00 | 110.53 | 5,801,200 |
| 2026-06-16 | 112.00 | 112.00 | 112.00 | 112.00 | 110.53 | 0 |
| 2026-06-15 | 113.00 | 115.00 | 110.00 | 112.00 | 110.53 | 14,162,400 |
| 2026-06-12 | 107.00 | 113.00 | 107.00 | 111.00 | 109.54 | 6,628,600 |
| 2026-06-11 | 106.00 | 109.00 | 105.00 | 107.00 | 105.59 | 8,073,300 |
| 2026-06-10 | 104.00 | 107.00 | 100.00 | 106.00 | 104.61 | 13,267,700 |
| 2026-06-09 | 97.000 | 104.00 | 96.000 | 104.00 | 102.63 | 11,773,000 |
| 2026-06-08 | 102.00 | 102.00 | 96.000 | 97.000 | 95.724 | 13,457,100 |
| 2026-06-05 | 107.00 | 107.00 | 101.00 | 102.00 | 100.66 | 19,495,500 |
| 2026-06-04 | 110.00 | 110.00 | 102.00 | 108.00 | 106.58 | 9,655,900 |
| 2026-06-03 | 115.00 | 117.00 | 105.00 | 109.00 | 107.57 | 27,616,900 |
| 2026-06-02 | 118.00 | 119.00 | 113.00 | 115.00 | 113.49 | 9,055,900 |
| 2026-06-01 | 116.00 | 116.00 | 116.00 | 116.00 | 114.47 | 0 |
| 2026-05-29 | 118.00 | 120.00 | 116.00 | 116.00 | 114.47 | 2,939,100 |
| 2026-05-28 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 0 |
| 2026-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 0 |
| 2026-05-26 | 119.00 | 120.00 | 118.00 | 119.00 | 117.43 | 5,787,700 |
| 2026-05-25 | 116.00 | 121.00 | 116.00 | 119.00 | 117.43 | 9,300,600 |
| 2026-05-22 | 112.00 | 116.00 | 107.00 | 116.00 | 114.47 | 6,261,300 |
| 2026-05-21 | 118.00 | 118.00 | 107.00 | 112.00 | 110.53 | 40,309,200 |
| 2026-05-20 | 118.00 | 118.00 | 113.00 | 114.00 | 112.50 | 19,771,800 |
| 2026-05-19 | 121.00 | 123.00 | 116.00 | 118.00 | 116.45 | 16,107,700 |
| 2026-05-18 | 125.00 | 126.00 | 119.00 | 121.00 | 119.41 | 19,803,900 |
| 2026-05-15 | 125.00 | 125.00 | 125.00 | 125.00 | 123.36 | 0 |
| 2026-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | 123.36 | 0 |
| 2026-05-13 | 128.00 | 129.00 | 125.00 | 125.00 | 123.36 | 13,383,900 |
| 2026-05-12 | 129.00 | 129.00 | 127.00 | 129.00 | 127.30 | 5,438,100 |
| 2026-05-11 | 130.00 | 130.00 | 126.00 | 129.00 | 127.30 | 13,538,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.