Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,981.66 +1,765.03 (+2.71%) CMC Crypto 200
1,367.72 -6.12 (-0.45%)
PT Alakasa Industrindo Tbk (ALKA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 22,700 |
| 16 May 2024 | 358.00 | 358.00 | 348.00 | 358.00 | 358.00 | 61,300 |
| 15 May 2024 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | 53,100 |
| 14 May 2024 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 16,000 |
| 13 May 2024 | 354.00 | 364.00 | 352.00 | 362.00 | 362.00 | 20,100 |
| 08 May 2024 | 354.00 | 364.00 | 354.00 | 364.00 | 364.00 | 8,500 |
| 07 May 2024 | 362.00 | 376.00 | 350.00 | 364.00 | 364.00 | 3,700 |
| 06 May 2024 | 350.00 | 378.00 | 350.00 | 362.00 | 362.00 | 114,000 |
| 03 May 2024 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 30,400 |
| 02 May 2024 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 14,100 |
| 30 Apr 2024 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 288,300 |
| 29 Apr 2024 | 366.00 | 366.00 | 340.00 | 356.00 | 356.00 | 72,900 |
| 26 Apr 2024 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 21,000 |
| 25 Apr 2024 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 493,200 |
| 24 Apr 2024 | 374.00 | 374.00 | 358.00 | 364.00 | 364.00 | 62,600 |
| 23 Apr 2024 | 374.00 | 408.00 | 364.00 | 374.00 | 374.00 | 122,400 |
| 22 Apr 2024 | 378.00 | 378.00 | 366.00 | 374.00 | 374.00 | 72,600 |
| 19 Apr 2024 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | 7,100 |
| 18 Apr 2024 | 370.00 | 384.00 | 370.00 | 374.00 | 374.00 | 19,700 |
| 17 Apr 2024 | 412.00 | 424.00 | 358.00 | 364.00 | 364.00 | 177,700 |
| 16 Apr 2024 | 430.00 | 430.00 | 396.00 | 400.00 | 400.00 | 139,600 |
| 05 Apr 2024 | 432.00 | 436.00 | 418.00 | 428.00 | 428.00 | 134,000 |
| 04 Apr 2024 | 430.00 | 436.00 | 424.00 | 432.00 | 432.00 | 34,900 |
| 03 Apr 2024 | 430.00 | 436.00 | 414.00 | 430.00 | 430.00 | 127,700 |
| 02 Apr 2024 | 428.00 | 468.00 | 426.00 | 430.00 | 430.00 | 181,100 |
| 01 Apr 2024 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | 11,700 |
| 28 Mar 2024 | 436.00 | 440.00 | 434.00 | 434.00 | 434.00 | 6,300 |
| 27 Mar 2024 | 436.00 | 460.00 | 432.00 | 436.00 | 436.00 | 69,800 |
| 26 Mar 2024 | 450.00 | 450.00 | 428.00 | 432.00 | 432.00 | 18,100 |
| 25 Mar 2024 | 460.00 | 460.00 | 434.00 | 444.00 | 444.00 | 435,300 |
| 22 Mar 2024 | 436.00 | 436.00 | 420.00 | 430.00 | 430.00 | 18,300 |
| 21 Mar 2024 | 428.00 | 438.00 | 428.00 | 430.00 | 430.00 | 40,100 |
| 20 Mar 2024 | 430.00 | 458.00 | 426.00 | 428.00 | 428.00 | 47,200 |
| 19 Mar 2024 | 422.00 | 430.00 | 420.00 | 426.00 | 426.00 | 102,900 |
| 18 Mar 2024 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | 59,700 |
| 15 Mar 2024 | 430.00 | 436.00 | 412.00 | 412.00 | 412.00 | 128,400 |
| 14 Mar 2024 | 432.00 | 480.00 | 428.00 | 428.00 | 428.00 | 149,000 |
| 13 Mar 2024 | 438.00 | 440.00 | 428.00 | 428.00 | 428.00 | 22,000 |
| 08 Mar 2024 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | 30,600 |
| 07 Mar 2024 | 442.00 | 444.00 | 410.00 | 426.00 | 426.00 | 45,200 |
| 06 Mar 2024 | 436.00 | 450.00 | 430.00 | 442.00 | 442.00 | 105,900 |
| 05 Mar 2024 | 438.00 | 462.00 | 434.00 | 436.00 | 436.00 | 76,800 |
| 04 Mar 2024 | 450.00 | 450.00 | 432.00 | 438.00 | 438.00 | 41,900 |
| 01 Mar 2024 | 444.00 | 448.00 | 438.00 | 444.00 | 444.00 | 18,000 |
| 29 Feb 2024 | 444.00 | 466.00 | 442.00 | 444.00 | 444.00 | 70,400 |
| 28 Feb 2024 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | 15,900 |
| 27 Feb 2024 | 452.00 | 454.00 | 446.00 | 452.00 | 452.00 | 18,500 |
| 26 Feb 2024 | 436.00 | 454.00 | 436.00 | 446.00 | 446.00 | 54,200 |
| 23 Feb 2024 | 440.00 | 448.00 | 432.00 | 436.00 | 436.00 | 113,900 |
| 22 Feb 2024 | 456.00 | 456.00 | 430.00 | 440.00 | 440.00 | 97,500 |
| 21 Feb 2024 | 444.00 | 482.00 | 444.00 | 456.00 | 456.00 | 54,000 |
| 20 Feb 2024 | 452.00 | 454.00 | 440.00 | 444.00 | 444.00 | 113,800 |
| 19 Feb 2024 | 450.00 | 474.00 | 442.00 | 452.00 | 452.00 | 186,300 |
| 16 Feb 2024 | 480.00 | 520.00 | 440.00 | 446.00 | 446.00 | 157,800 |
| 15 Feb 2024 | 498.00 | 515.00 | 452.00 | 470.00 | 470.00 | 307,400 |
| 13 Feb 2024 | 434.00 | 515.00 | 434.00 | 494.00 | 494.00 | 1,413,300 |
| 12 Feb 2024 | 450.00 | 466.00 | 410.00 | 414.00 | 414.00 | 89,600 |
| 07 Feb 2024 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 35,400 |
| 06 Feb 2024 | 474.00 | 474.00 | 452.00 | 462.00 | 462.00 | 64,100 |
| 05 Feb 2024 | 460.00 | 490.00 | 452.00 | 466.00 | 466.00 | 212,200 |
| 02 Feb 2024 | 450.00 | 474.00 | 450.00 | 464.00 | 464.00 | 142,800 |
| 01 Feb 2024 | 446.00 | 478.00 | 440.00 | 450.00 | 450.00 | 159,500 |
| 31 Jan 2024 | 452.00 | 480.00 | 440.00 | 446.00 | 446.00 | 166,900 |
| 30 Jan 2024 | 444.00 | 520.00 | 440.00 | 450.00 | 450.00 | 1,931,200 |
| 29 Jan 2024 | 462.00 | 462.00 | 410.00 | 420.00 | 420.00 | 76,600 |
| 26 Jan 2024 | 452.00 | 460.00 | 446.00 | 446.00 | 446.00 | 33,500 |
| 25 Jan 2024 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 58,200 |
| 24 Jan 2024 | 472.00 | 472.00 | 454.00 | 462.00 | 462.00 | 24,700 |
| 23 Jan 2024 | 462.00 | 464.00 | 444.00 | 458.00 | 458.00 | 22,900 |
| 22 Jan 2024 | 462.00 | 478.00 | 456.00 | 462.00 | 462.00 | 130,100 |
| 19 Jan 2024 | 456.00 | 478.00 | 456.00 | 462.00 | 462.00 | 90,700 |
| 18 Jan 2024 | 466.00 | 480.00 | 450.00 | 452.00 | 452.00 | 172,000 |
| 17 Jan 2024 | 480.00 | 505.00 | 460.00 | 472.00 | 472.00 | 386,900 |
| 16 Jan 2024 | 480.00 | 486.00 | 468.00 | 478.00 | 478.00 | 63,500 |
| 15 Jan 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 12 Jan 2024 | 494.00 | 580.00 | 480.00 | 480.00 | 480.00 | 2,059,400 |
| 11 Jan 2024 | 570.00 | 570.00 | 472.00 | 476.00 | 476.00 | 291,600 |
| 10 Jan 2024 | 450.00 | 530.00 | 450.00 | 530.00 | 530.00 | 877,100 |
| 09 Jan 2024 | 476.00 | 480.00 | 424.00 | 424.00 | 424.00 | 78,300 |
| 08 Jan 2024 | 482.00 | 494.00 | 472.00 | 472.00 | 472.00 | 36,000 |
| 05 Jan 2024 | 480.00 | 490.00 | 480.00 | 482.00 | 482.00 | 27,000 |
| 04 Jan 2024 | 482.00 | 496.00 | 482.00 | 486.00 | 486.00 | 119,800 |
| 03 Jan 2024 | 496.00 | 515.00 | 482.00 | 494.00 | 494.00 | 16,900 |
| 02 Jan 2024 | 484.00 | 496.00 | 474.00 | 496.00 | 496.00 | 61,000 |
| 29 Dec 2023 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 45,700 |
| 28 Dec 2023 | 486.00 | 500.00 | 480.00 | 486.00 | 486.00 | 10,800 |
| 27 Dec 2023 | 496.00 | 500.00 | 468.00 | 486.00 | 486.00 | 38,800 |
| 22 Dec 2023 | 494.00 | 510.00 | 488.00 | 496.00 | 496.00 | 66,100 |
| 21 Dec 2023 | 505.00 | 510.00 | 488.00 | 492.00 | 492.00 | 29,600 |
| 20 Dec 2023 | 498.00 | 500.00 | 484.00 | 496.00 | 496.00 | 71,100 |
| 19 Dec 2023 | 500.00 | 505.00 | 470.00 | 490.00 | 490.00 | 66,000 |
| 18 Dec 2023 | 525.00 | 555.00 | 436.00 | 510.00 | 510.00 | 87,500 |
| 15 Dec 2023 | 520.00 | 550.00 | 510.00 | 525.00 | 525.00 | 83,700 |
| 14 Dec 2023 | 550.00 | 565.00 | 478.00 | 525.00 | 525.00 | 418,000 |
| 13 Dec 2023 | 422.00 | 525.00 | 420.00 | 525.00 | 525.00 | 955,600 |
| 12 Dec 2023 | 472.00 | 496.00 | 404.00 | 422.00 | 422.00 | 196,200 |
| 11 Dec 2023 | 460.00 | 505.00 | 442.00 | 448.00 | 448.00 | 223,800 |
| 08 Dec 2023 | 486.00 | 515.00 | 464.00 | 464.00 | 464.00 | 233,100 |
| 07 Dec 2023 | 515.00 | 535.00 | 478.00 | 488.00 | 488.00 | 379,900 |
| 06 Dec 2023 | 454.00 | 560.00 | 410.00 | 515.00 | 515.00 | 2,056,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.