PT Alakasa Industrindo Tbk (IDX:ALKA)
Indonesia · Delayed Price · Currency is IDR 7,400.00
+1,175.00 (18.88%)
Sep 17, 2026, 7:56 AM WIB
IDX:ALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7,175.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 18.88% | 894,800 |
| Sep 14, 2026 | 5,150.00 | 6,225.00 | 4,900.00 | 6,225.00 | 6,225.00 | 25.00% | 435,800 |
| Sep 11, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | - | 143,100 |
| Sep 10, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 9.93% | 92,800 |
| Sep 9, 2026 | 4,300.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,530.00 | 9.95% | 51,500 |
| Sep 8, 2026 | 3,890.00 | 4,120.00 | 3,890.00 | 4,120.00 | 4,120.00 | 9.87% | 151,900 |
| Sep 7, 2026 | 3,760.00 | 3,760.00 | 3,650.00 | 3,750.00 | 3,750.00 | -6.25% | 136,900 |
| Sep 4, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.15% | 102,400 |
| Sep 3, 2026 | 4,300.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -9.83% | 193,100 |
| Aug 21, 2026 | 4,980.00 | 5,025.00 | 4,170.00 | 4,580.00 | 4,580.00 | 13.93% | 685,900 |
| Aug 20, 2026 | 3,350.00 | 4,020.00 | 3,230.00 | 4,020.00 | 4,020.00 | 24.84% | 448,600 |
| Aug 19, 2026 | 3,090.00 | 3,300.00 | 2,930.00 | 3,220.00 | 3,220.00 | 4.21% | 328,500 |
| Aug 18, 2026 | 2,540.00 | 3,260.00 | 2,290.00 | 3,090.00 | 3,090.00 | 18.39% | 884,300 |
| Aug 14, 2026 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 9.66% | 64,100 |
| Aug 13, 2026 | 2,550.00 | 2,550.00 | 2,380.00 | 2,380.00 | 2,380.00 | -7.39% | 302,400 |
| Aug 12, 2026 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 9.83% | 142,200 |
| Aug 11, 2026 | 2,250.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,340.00 | 9.86% | 110,000 |
| Aug 10, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,130.00 | 2,130.00 | 2.90% | 227,600 |
| Aug 7, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 9.81% | 128,700 |
| Aug 6, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 9.91% | 92,600 |
| Jul 28, 2026 | 1,420.00 | 1,715.00 | 1,420.00 | 1,715.00 | 1,715.00 | 24.73% | 192,700 |
| Jul 24, 2026 | 1,200.00 | 1,375.00 | 1,105.00 | 1,375.00 | 1,375.00 | 25.00% | 1,101,900 |
| Jul 23, 2026 | 965.00 | 1,100.00 | 960.00 | 1,100.00 | 1,100.00 | 14.58% | 1,134,500 |
| Jul 22, 2026 | 875.00 | 1,040.00 | 800.00 | 960.00 | 960.00 | 10.98% | 2,105,200 |
| Jul 21, 2026 | 700.00 | 865.00 | 675.00 | 865.00 | 865.00 | 24.46% | 2,092,900 |
| Jul 20, 2026 | 720.00 | 720.00 | 635.00 | 695.00 | 695.00 | -4.14% | 607,200 |
| Jul 17, 2026 | 670.00 | 740.00 | 670.00 | 725.00 | 725.00 | 8.21% | 754,500 |
| Jul 16, 2026 | 640.00 | 740.00 | 635.00 | 670.00 | 670.00 | 8.94% | 2,498,800 |
| 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 |