PT Alakasa Industrindo Tbk (IDX:ALKA)
Indonesia · Delayed Price · Currency is IDR 670.00
+55.00 (8.94%)
Jul 16, 2026, 4:02 PM WIB
IDX:ALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 640.00 | 700.00 | 640.00 | 675.00 | - | 9.76% | 2,231,000 |
| Jul 15, 2026 | 505.00 | 630.00 | 505.00 | 615.00 | 615.00 | 21.78% | 2,209,500 |
| Jul 14, 2026 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | -1.94% | 311,200 |
| Jul 13, 2026 | 535.00 | 540.00 | 500.00 | 515.00 | 515.00 | -3.74% | 171,400 |
| Jul 10, 2026 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 3.88% | 69,600 |
| Jul 9, 2026 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | - | 59,400 |
| Jul 8, 2026 | 520.00 | 540.00 | 505.00 | 515.00 | 515.00 | -0.96% | 140,700 |
| Jul 7, 2026 | 505.00 | 545.00 | 496.00 | 520.00 | 520.00 | 1.96% | 198,000 |
| Jul 6, 2026 | 525.00 | 540.00 | 505.00 | 510.00 | 510.00 | -2.86% | 73,200 |
| Jul 3, 2026 | 550.00 | 550.00 | 515.00 | 525.00 | 525.00 | -0.94% | 60,600 |
| Jul 2, 2026 | 505.00 | 545.00 | 500.00 | 530.00 | 530.00 | 1.92% | 183,300 |
| Jul 1, 2026 | 480.00 | 545.00 | 480.00 | 520.00 | 520.00 | 8.33% | 217,800 |
| Jun 30, 2026 | 505.00 | 510.00 | 468.00 | 480.00 | 480.00 | -5.88% | 77,100 |
| Jun 29, 2026 | 525.00 | 545.00 | 500.00 | 510.00 | 510.00 | -2.86% | 41,200 |
| Jun 26, 2026 | 555.00 | 560.00 | 515.00 | 525.00 | 525.00 | -2.78% | 94,700 |
| Jun 25, 2026 | 540.00 | 575.00 | 515.00 | 540.00 | 540.00 | - | 55,400 |
| Jun 24, 2026 | 545.00 | 555.00 | 505.00 | 540.00 | 540.00 | -2.70% | 62,400 |
| Jun 23, 2026 | 570.00 | 570.00 | 500.00 | 555.00 | 555.00 | -0.89% | 101,700 |
| Jun 22, 2026 | 575.00 | 615.00 | 560.00 | 560.00 | 560.00 | -1.75% | 93,300 |
| Jun 19, 2026 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -2.56% | 63,300 |
| Jun 18, 2026 | 560.00 | 605.00 | 550.00 | 585.00 | 585.00 | 3.54% | 78,200 |
| Jun 17, 2026 | 575.00 | 615.00 | 560.00 | 565.00 | 565.00 | -0.88% | 439,300 |
| Jun 15, 2026 | 630.00 | 630.00 | 560.00 | 570.00 | 570.00 | -5.79% | 599,700 |
| Jun 12, 2026 | 625.00 | 645.00 | 605.00 | 605.00 | 605.00 | -1.63% | 182,200 |
| Jun 11, 2026 | 665.00 | 665.00 | 615.00 | 615.00 | 615.00 | 0.82% | 235,700 |
| Jun 10, 2026 | 570.00 | 705.00 | 550.00 | 610.00 | 610.00 | 2.52% | 487,200 |
| Jun 9, 2026 | 520.00 | 650.00 | 444.00 | 595.00 | 595.00 | 14.42% | 1,421,300 |
| Jun 8, 2026 | 605.00 | 605.00 | 520.00 | 520.00 | 520.00 | -14.75% | 230,900 |
| Jun 5, 2026 | 730.00 | 750.00 | 610.00 | 610.00 | 610.00 | -14.69% | 748,400 |
| Jun 4, 2026 | 635.00 | 740.00 | 610.00 | 715.00 | 715.00 | 17.21% | 2,260,700 |
| Jun 3, 2026 | 690.00 | 700.00 | 585.00 | 610.00 | 610.00 | -10.95% | 877,100 |
| Jun 2, 2026 | 550.00 | 685.00 | 550.00 | 685.00 | 685.00 | 24.55% | 1,793,700 |
| May 29, 2026 | 498.00 | 575.00 | 496.00 | 550.00 | 550.00 | 14.11% | 874,200 |
| 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 |