PT Alakasa Industrindo, Tbk Class A(ID:ALKA)
Rp4,760.00+270.00 (+6.01%)
ID:ALKA
PT Alakasa Industrindo, Tbk Class A historical prices
Rp4,760.00
At close:+270.00 (+6.01%)
PT Alakasa Industrindo, Tbk Class A (ALKA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,500.00 | 5,200.00 | 4,220.00 | 4,760.00 | 4,760.00 | +6.01% | 525,900 | 1.83 |
| Nov 10, 2026 | 4,550.00 | 4,870.00 | 4,400.00 | 4,490.00 | 4,490.00 | -7.04% | 117,300 | 0.40 |
| Nov 09, 2026 | 5,075.00 | 5,200.00 | 4,550.00 | 4,570.00 | 4,570.00 | -5.38% | 242,500 | 0.84 |
| Nov 06, 2026 | 5,100.00 | 5,800.00 | 4,770.00 | 4,830.00 | 4,830.00 | -5.76% | 648,300 | 2.32 |
| Nov 05, 2026 | 4,150.00 | 5,575.00 | 4,150.00 | 5,125.00 | 5,125.00 | +14.91% | 1,114,700 | 4.20 |
| Nov 04, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | -6.89% | 22,300 | 0.08 |
| Nov 03, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | -6.99% | 25,600 | 0.10 |
| Nov 02, 2026 | 5,525.00 | 6,025.00 | 5,150.00 | 5,150.00 | 5,150.00 | -6.79% | 602,600 | 2.33 |
| Oct 30, 2026 | 5,100.00 | 5,525.00 | 4,600.00 | 5,525.00 | 5,525.00 | +25.00% | 1,804,900 | 7.84 |
| Oct 29, 2026 | 3,300.00 | 4,420.00 | 3,300.00 | 4,420.00 | 4,420.00 | +24.86% | 858,600 | 3.97 |
| Oct 28, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | -6.84% | 40,600 | 0.19 |
| Oct 27, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -6.86% | 37,300 | 0.17 |
| Oct 26, 2026 | 4,370.00 | 4,370.00 | 4,080.00 | 4,080.00 | 4,080.00 | -6.85% | 65,500 | 0.31 |
| Oct 23, 2026 | 4,700.00 | 4,740.00 | 4,380.00 | 4,380.00 | 4,380.00 | -6.81% | 416,100 | 1.97 |
| Oct 22, 2026 | 4,980.00 | 4,980.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.93% | 478,300 | 2.35 |
| Oct 21, 2026 | 5,225.00 | 5,800.00 | 4,990.00 | 5,050.00 | 5,050.00 | +2.43% | 295,500 | 1.37 |
| Oct 20, 2026 | 4,860.00 | 5,850.00 | 4,860.00 | 4,930.00 | 4,930.00 | -5.65% | 445,800 | 1.97 |
| Oct 19, 2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | -6.70% | 19,300 | 0.07 |
| Oct 16, 2026 | 5,650.00 | 6,400.00 | 5,600.00 | 5,600.00 | 5,600.00 | -14.83% | 168,200 | 0.58 |
| Oct 15, 2026 | 6,875.00 | 7,600.00 | 6,250.00 | 6,575.00 | 6,575.00 | -4.36% | 332,600 | 1.13 |
| Oct 14, 2026 | 7,800.00 | 7,975.00 | 6,875.00 | 6,875.00 | 6,875.00 | -11.86% | 652,600 | 2.20 |
| Oct 13, 2026 | 6,450.00 | 7,800.00 | 6,000.00 | 7,800.00 | 7,800.00 | +20.00% | 1,020,600 | 3.19 |
| Oct 12, 2026 | 7,425.00 | 7,825.00 | 6,075.00 | 6,500.00 | 6,500.00 | -8.77% | 362,900 | 1.04 |
| Oct 09, 2026 | 8,150.00 | 8,300.00 | 6,950.00 | 7,125.00 | 7,125.00 | -12.58% | 361,600 | 1.04 |
| Oct 08, 2026 | 7,850.00 | 8,700.00 | 7,600.00 | 8,150.00 | 8,150.00 | +7.95% | 804,800 | 2.38 |
| Oct 07, 2026 | 7,525.00 | 7,975.00 | 7,000.00 | 7,550.00 | 7,550.00 | +10.62% | 711,700 | 2.17 |
| Oct 06, 2026 | 5,950.00 | 6,825.00 | 5,950.00 | 6,825.00 | 6,825.00 | +19.74% | 590,500 | 1.85 |
| Oct 05, 2026 | 4,570.00 | 5,700.00 | 3,920.00 | 5,700.00 | 5,700.00 | +24.73% | 656,700 | 2.11 |
| Oct 02, 2026 | 4,570.00 | 5,075.00 | 4,570.00 | 4,570.00 | 4,570.00 | -14.98% | 183,700 | 0.59 |
| Oct 01, 2026 | 6,250.00 | 6,250.00 | 5,375.00 | 5,375.00 | 5,375.00 | -14.68% | 77,200 | 0.25 |
| Sep 30, 2026 | 6,300.00 | 8,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | -14.86% | 301,900 | 0.98 |
| Sep 29, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 7,400.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7,175.00 | 7,450.00 | 6,475.00 | 7,400.00 | 7,400.00 | +18.88% | 894,800 | 2.88 |
| Sep 14, 2026 | 5,150.00 | 6,225.00 | 4,900.00 | 6,225.00 | 6,225.00 | +25.00% | 435,800 | 1.40 |
| Sep 11, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.00% | 143,100 | 0.46 |
| Sep 10, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | +9.93% | 92,800 | 0.29 |
| Sep 09, 2026 | 4,300.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,530.00 | +9.95% | 51,500 | 0.16 |
| Sep 08, 2026 | 3,890.00 | 4,120.00 | 3,890.00 | 4,120.00 | 4,120.00 | +9.87% | 151,900 | 0.47 |
| Sep 07, 2026 | 3,760.00 | 3,760.00 | 3,650.00 | 3,750.00 | 3,750.00 | -6.25% | 136,900 | 0.42 |
| Sep 04, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.15% | 102,400 | 0.30 |
| Sep 03, 2026 | 4,300.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -9.83% | 193,100 | 0.56 |
