PT Alakasa Industrindo Tbk (IDX:ALKA)
Indonesia · Delayed Price · Currency is IDR 482.00
-12.00 (-2.43%)
May 26, 2026, 4:03 PM WIB
IDX:ALKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 496.00 | 500.00 | 450.00 | 482.00 | 482.00 | -2.43% | 360,200 |
| May 25, 2026 | 456.00 | 545.00 | 444.00 | 494.00 | 494.00 | 8.33% | 574,400 |
| May 22, 2026 | 488.00 | 505.00 | 450.00 | 456.00 | 456.00 | -6.17% | 223,500 |
| May 21, 2026 | 480.00 | 540.00 | 442.00 | 486.00 | 486.00 | 12.50% | 940,500 |
| May 20, 2026 | 494.00 | 494.00 | 432.00 | 432.00 | 432.00 | -13.25% | 163,100 |
| May 19, 2026 | 530.00 | 545.00 | 492.00 | 498.00 | 498.00 | -6.04% | 263,000 |
| May 18, 2026 | 575.00 | 575.00 | 505.00 | 530.00 | 530.00 | -7.83% | 340,300 |
| May 13, 2026 | 570.00 | 670.00 | 535.00 | 575.00 | 575.00 | 3.60% | 1,260,500 |
| May 12, 2026 | 580.00 | 630.00 | 540.00 | 555.00 | 555.00 | -2.63% | 556,300 |
| May 11, 2026 | 605.00 | 610.00 | 560.00 | 570.00 | 570.00 | -8.80% | 711,100 |
| May 8, 2026 | 740.00 | 775.00 | 625.00 | 625.00 | 625.00 | -14.38% | 2,661,200 |
| May 7, 2026 | 585.00 | 730.00 | 565.00 | 730.00 | 730.00 | 24.79% | 2,783,600 |
| May 6, 2026 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 160,300 |
| May 5, 2026 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | -2.46% | 284,400 |
| May 4, 2026 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | -2.40% | 255,600 |
| Apr 30, 2026 | 630.00 | 665.00 | 610.00 | 625.00 | 625.00 | -0.79% | 110,000 |
| Apr 29, 2026 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | -1.56% | 103,900 |
| Apr 28, 2026 | 645.00 | 645.00 | 600.00 | 640.00 | 640.00 | -0.78% | 192,300 |
| Apr 27, 2026 | 645.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.78% | 144,900 |
| Apr 24, 2026 | 685.00 | 685.00 | 620.00 | 640.00 | 640.00 | -6.57% | 344,600 |
| Apr 23, 2026 | 690.00 | 700.00 | 665.00 | 685.00 | 685.00 | -0.72% | 135,000 |
| Apr 22, 2026 | 680.00 | 710.00 | 665.00 | 690.00 | 690.00 | 1.47% | 364,700 |
| Apr 21, 2026 | 690.00 | 690.00 | 655.00 | 680.00 | 680.00 | - | 284,900 |
| Apr 20, 2026 | 715.00 | 720.00 | 670.00 | 680.00 | 680.00 | -4.23% | 527,700 |
| Apr 17, 2026 | 735.00 | 735.00 | 710.00 | 710.00 | 710.00 | -1.39% | 226,100 |
| Apr 16, 2026 | 710.00 | 735.00 | 700.00 | 720.00 | 720.00 | 0.70% | 792,800 |
| Apr 15, 2026 | 720.00 | 735.00 | 700.00 | 715.00 | 715.00 | - | 512,200 |
| Apr 14, 2026 | 725.00 | 760.00 | 710.00 | 715.00 | 715.00 | -0.69% | 996,200 |
| Apr 13, 2026 | 725.00 | 755.00 | 710.00 | 720.00 | 720.00 | 0.70% | 655,000 |
| Apr 10, 2026 | 725.00 | 770.00 | 685.00 | 715.00 | 715.00 | - | 1,127,700 |
| Apr 9, 2026 | 755.00 | 765.00 | 705.00 | 715.00 | 715.00 | -4.03% | 688,600 |
| Apr 8, 2026 | 780.00 | 800.00 | 685.00 | 745.00 | 745.00 | -0.67% | 1,486,000 |
| Apr 7, 2026 | 700.00 | 750.00 | 665.00 | 750.00 | 750.00 | -2.60% | 1,656,800 |
| Apr 6, 2026 | 905.00 | 920.00 | 770.00 | 770.00 | 770.00 | -14.92% | 4,721,500 |
| Apr 2, 2026 | 860.00 | 905.00 | 760.00 | 905.00 | 905.00 | 24.83% | 6,788,300 |
| Apr 1, 2026 | 600.00 | 725.00 | 580.00 | 725.00 | 725.00 | 25.00% | 3,403,300 |
| Mar 31, 2026 | 600.00 | 645.00 | 560.00 | 580.00 | 580.00 | -3.33% | 1,063,600 |
| Mar 30, 2026 | 570.00 | 620.00 | 525.00 | 600.00 | 600.00 | 4.35% | 1,652,300 |
| Mar 27, 2026 | 635.00 | 635.00 | 565.00 | 575.00 | 575.00 | -9.45% | 951,600 |
| Mar 26, 2026 | 695.00 | 730.00 | 600.00 | 635.00 | 635.00 | -7.97% | 1,324,300 |
| Mar 25, 2026 | 680.00 | 840.00 | 680.00 | 690.00 | 690.00 | -13.21% | 4,519,000 |
| Mar 17, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -14.52% | 202,100 |
| Mar 16, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -14.68% | 183,900 |
| Mar 12, 2026 | 910.00 | 1,090.00 | 890.00 | 1,090.00 | 1,090.00 | 24.57% | 5,423,600 |
| Mar 11, 2026 | 730.00 | 880.00 | 730.00 | 875.00 | 875.00 | 24.11% | 4,172,400 |
| Mar 10, 2026 | 500.00 | 705.00 | 494.00 | 705.00 | 705.00 | 24.78% | 3,770,200 |
| Mar 9, 2026 | 570.00 | 600.00 | 565.00 | 565.00 | 565.00 | -14.39% | 960,300 |
| Mar 6, 2026 | 620.00 | 660.00 | 600.00 | 660.00 | 660.00 | 24.53% | 4,737,600 |
| Mar 5, 2026 | 426.00 | 530.00 | 426.00 | 530.00 | 530.00 | 24.41% | 420,600 |
| Mar 4, 2026 | 492.00 | 515.00 | 418.00 | 426.00 | 426.00 | -13.06% | 403,700 |