PT Alakasa Industrindo Tbk (IDX:ALKA)
Indonesia · Delayed Price · Currency is IDR 570.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 575.00 | 595.00 | 520.00 | 570.00 | 570.00 | - | 199,000 |
| Feb 26, 2026 | 585.00 | 700.00 | 550.00 | 570.00 | 570.00 | -2.56% | 1,557,300 |
| Feb 25, 2026 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 1.74% | 103,300 |
| Feb 24, 2026 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 122,000 |
| Feb 23, 2026 | 580.00 | 605.00 | 570.00 | 590.00 | 590.00 | 1.72% | 184,100 |
| Feb 20, 2026 | 560.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1.75% | 230,400 |
| Feb 19, 2026 | 585.00 | 620.00 | 560.00 | 570.00 | 570.00 | 2.70% | 533,100 |
| Feb 18, 2026 | 560.00 | 600.00 | 555.00 | 555.00 | 555.00 | 0.91% | 459,400 |
| Feb 13, 2026 | 590.00 | 590.00 | 510.00 | 550.00 | 550.00 | -5.17% | 381,100 |
| Feb 12, 2026 | 635.00 | 635.00 | 570.00 | 580.00 | 580.00 | -5.69% | 503,400 |
| Feb 11, 2026 | 650.00 | 700.00 | 580.00 | 615.00 | 615.00 | -6.82% | 2,418,900 |
| Feb 10, 2026 | 660.00 | 660.00 | 600.00 | 660.00 | 660.00 | 24.53% | 2,026,400 |
| Feb 9, 2026 | 448.00 | 530.00 | 434.00 | 530.00 | 530.00 | 24.41% | 1,393,500 |
| Feb 6, 2026 | 456.00 | 530.00 | 422.00 | 426.00 | 426.00 | -6.17% | 1,690,300 |
| Feb 5, 2026 | 470.00 | 480.00 | 454.00 | 454.00 | 454.00 | -3.40% | 236,000 |
| Feb 4, 2026 | 494.00 | 550.00 | 442.00 | 470.00 | 470.00 | -4.47% | 432,100 |
| Feb 3, 2026 | 510.00 | 560.00 | 460.00 | 492.00 | 492.00 | -6.29% | 582,700 |
| Feb 2, 2026 | 615.00 | 615.00 | 525.00 | 525.00 | 525.00 | -14.63% | 278,800 |
| Jan 30, 2026 | 605.00 | 705.00 | 575.00 | 615.00 | 615.00 | 2.50% | 844,800 |
| Jan 29, 2026 | 580.00 | 645.00 | 570.00 | 600.00 | 600.00 | -10.45% | 990,000 |
| Jan 28, 2026 | 780.00 | 780.00 | 670.00 | 670.00 | 670.00 | -14.65% | 1,295,200 |
| Jan 27, 2026 | 695.00 | 785.00 | 635.00 | 785.00 | 785.00 | 24.60% | 4,861,500 |
| Jan 26, 2026 | 520.00 | 630.00 | 515.00 | 630.00 | 630.00 | 24.75% | 3,314,200 |
| Jan 23, 2026 | 505.00 | 530.00 | 460.00 | 505.00 | 505.00 | - | 542,900 |
| Jan 22, 2026 | 454.00 | 510.00 | 444.00 | 505.00 | 505.00 | 11.23% | 647,400 |
| Jan 21, 2026 | 474.00 | 474.00 | 438.00 | 454.00 | 454.00 | -4.22% | 114,200 |
| Jan 20, 2026 | 498.00 | 520.00 | 460.00 | 474.00 | 474.00 | -4.82% | 227,000 |
| Jan 19, 2026 | 535.00 | 535.00 | 486.00 | 498.00 | 498.00 | -0.40% | 612,600 |
| Jan 15, 2026 | 432.00 | 500.00 | 432.00 | 500.00 | 500.00 | 24.38% | 2,895,800 |
| Jan 14, 2026 | 410.00 | 414.00 | 398.00 | 402.00 | 402.00 | -1.95% | 80,700 |
| Jan 13, 2026 | 410.00 | 410.00 | 388.00 | 410.00 | 410.00 | 1.99% | 353,200 |
| Jan 12, 2026 | 416.00 | 416.00 | 388.00 | 402.00 | 402.00 | 1.52% | 482,500 |
| Jan 9, 2026 | 380.00 | 430.00 | 370.00 | 396.00 | 396.00 | 5.32% | 284,900 |
| Jan 8, 2026 | 404.00 | 414.00 | 376.00 | 376.00 | 376.00 | -5.53% | 464,500 |
| Jan 7, 2026 | 370.00 | 440.00 | 370.00 | 398.00 | 398.00 | 8.74% | 1,481,400 |
| Jan 6, 2026 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 1.10% | 198,900 |
| Jan 5, 2026 | 364.00 | 384.00 | 350.00 | 362.00 | 362.00 | -0.55% | 154,000 |
| Jan 2, 2026 | 366.00 | 384.00 | 340.00 | 364.00 | 364.00 | -0.55% | 68,200 |
| Dec 30, 2025 | 368.00 | 368.00 | 358.00 | 366.00 | 366.00 | - | 26,100 |
| Dec 29, 2025 | 360.00 | 366.00 | 358.00 | 366.00 | 366.00 | 1.67% | 83,000 |
| Dec 24, 2025 | 358.00 | 362.00 | 348.00 | 360.00 | 360.00 | 0.56% | 193,100 |
| Dec 23, 2025 | 364.00 | 376.00 | 352.00 | 358.00 | 358.00 | -1.65% | 160,800 |
| Dec 22, 2025 | 354.00 | 390.00 | 350.00 | 364.00 | 364.00 | 2.82% | 906,200 |
| Dec 19, 2025 | 352.00 | 360.00 | 350.00 | 354.00 | 354.00 | 0.57% | 2,100 |
| Dec 18, 2025 | 360.00 | 360.00 | 350.00 | 352.00 | 352.00 | -2.22% | 21,800 |
| Dec 17, 2025 | 358.00 | 360.00 | 354.00 | 360.00 | 360.00 | 0.56% | 5,600 |
| Dec 16, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | - | 1,000 |
| Dec 15, 2025 | 350.00 | 372.00 | 350.00 | 358.00 | 358.00 | 0.56% | 179,000 |
| Dec 12, 2025 | 360.00 | 360.00 | 348.00 | 356.00 | 356.00 | -1.11% | 42,300 |
| Dec 11, 2025 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | -0.55% | 38,700 |