PT Alakasa Industrindo, Tbk Class A ALKA

IDX · Indonesia · Non-Energy Minerals

IDR 5,375.00-925.00 (-14.68%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 5,375.00	-14.68%	IDR 6,250.00	IDR 6,250.00	IDR 5,375.00	77.20K
2026-09-30	IDR 6,300.00	-14.86%	IDR 6,300.00	IDR 8,000.00	IDR 6,300.00	301.90K
2026-09-29	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-28	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-25	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-24	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-23	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-22	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-21	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-18	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-17	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-16	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-15	IDR 7,400.00	+18.88%	IDR 7,175.00	IDR 7,450.00	IDR 6,475.00	894.80K
2026-09-14	IDR 6,225.00	+25.00%	IDR 5,150.00	IDR 6,225.00	IDR 4,900.00	435.80K
2026-09-11	IDR 4,980.00	0.00%	IDR 4,980.00	IDR 4,980.00	IDR 4,900.00	143.10K
2026-09-10	IDR 4,980.00	+9.93%	IDR 4,980.00	IDR 4,980.00	IDR 4,980.00	92.80K
2026-09-09	IDR 4,530.00	+9.95%	IDR 4,300.00	IDR 4,530.00	IDR 4,300.00	51.50K
2026-09-08	IDR 4,120.00	+9.87%	IDR 3,890.00	IDR 4,120.00	IDR 3,890.00	151.90K
2026-09-07	IDR 3,750.00	-6.25%	IDR 3,760.00	IDR 3,760.00	IDR 3,650.00	136.90K
2026-09-04	IDR 4,000.00	-3.15%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	102.40K
2026-09-03	IDR 4,130.00	-9.83%	IDR 4,300.00	IDR 4,300.00	IDR 4,130.00	193.10K
2026-09-02	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-09-01	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-31	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-28	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-27	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-26	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-25	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-24	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-21	IDR 4,580.00	+13.93%	IDR 4,980.00	IDR 5,025.00	IDR 4,170.00	685.90K
2026-08-20	IDR 4,020.00	+24.84%	IDR 3,350.00	IDR 4,020.00	IDR 3,230.00	448.60K
2026-08-19	IDR 3,220.00	+4.21%	IDR 3,090.00	IDR 3,300.00	IDR 2,930.00	328.50K
2026-08-18	IDR 3,090.00	+18.39%	IDR 2,540.00	IDR 3,260.00	IDR 2,290.00	884.30K
2026-08-17	IDR 2,610.00	0.00%	IDR 2,610.00	IDR 2,610.00	IDR 2,610.00	0
2026-08-14	IDR 2,610.00	+9.66%	IDR 2,610.00	IDR 2,610.00	IDR 2,610.00	64.10K
2026-08-13	IDR 2,380.00	-7.39%	IDR 2,550.00	IDR 2,550.00	IDR 2,380.00	302.40K
2026-08-12	IDR 2,570.00	+9.83%	IDR 2,570.00	IDR 2,570.00	IDR 2,570.00	142.20K
2026-08-11	IDR 2,340.00	+9.86%	IDR 2,250.00	IDR 2,340.00	IDR 2,250.00	110.00K
2026-08-10	IDR 2,130.00	+2.90%	IDR 2,150.00	IDR 2,150.00	IDR 2,100.00	227.60K
2026-08-07	IDR 2,070.00	+9.81%	IDR 2,070.00	IDR 2,070.00	IDR 2,070.00	128.70K
2026-08-06	IDR 1,885.00	+9.91%	IDR 1,885.00	IDR 1,885.00	IDR 1,885.00	92.60K
2026-08-05	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-08-04	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-08-03	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-31	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-30	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-29	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-28	IDR 1,715.00	+24.73%	IDR 1,420.00	IDR 1,715.00	IDR 1,420.00	192.70K
2026-07-27	IDR 1,375.00	0.00%	IDR 1,375.00	IDR 1,375.00	IDR 1,375.00	0
2026-07-24	IDR 1,375.00	+25.00%	IDR 1,200.00	IDR 1,375.00	IDR 1,105.00	1.10M
2026-07-23	IDR 1,100.00	+14.58%	IDR 965.00	IDR 1,100.00	IDR 960.00	1.13M
2026-07-22	IDR 960.00	+10.98%	IDR 875.00	IDR 1,040.00	IDR 800.00	2.11M
2026-07-21	IDR 865.00	+24.46%	IDR 700.00	IDR 865.00	IDR 675.00	2.09M
2026-07-20	IDR 695.00	-4.14%	IDR 720.00	IDR 720.00	IDR 635.00	607.20K
2026-07-17	IDR 725.00	+8.21%	IDR 675.00	IDR 740.00	IDR 670.00	752.30K
2026-07-16	IDR 670.00	+8.94%	IDR 640.00	IDR 740.00	IDR 635.00	2.50M
2026-07-15	IDR 615.00	+21.78%	IDR 505.00	IDR 630.00	IDR 505.00	2.21M
2026-07-14	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 498.00	311.20K
2026-07-13	IDR 515.00	-3.74%	IDR 535.00	IDR 540.00	IDR 500.00	171.40K
2026-07-10	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 510.00	69.60K
2026-07-09	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 500.00	59.40K
2026-07-08	IDR 515.00	-0.96%	IDR 520.00	IDR 540.00	IDR 505.00	140.70K
2026-07-07	IDR 520.00	+1.96%	IDR 505.00	IDR 545.00	IDR 496.00	198.00K
2026-07-06	IDR 510.00	-2.86%	IDR 525.00	IDR 540.00	IDR 505.00	73.20K
2026-07-03	IDR 525.00	-0.94%	IDR 550.00	IDR 550.00	IDR 515.00	60.60K
2026-07-02	IDR 530.00	+1.92%	IDR 505.00	IDR 545.00	IDR 500.00	183.30K
2026-07-01	IDR 520.00	+8.33%	IDR 480.00	IDR 545.00	IDR 480.00	217.80K
2026-06-30	IDR 480.00	-5.88%	IDR 505.00	IDR 510.00	IDR 468.00	77.10K
2026-06-29	IDR 510.00	-2.86%	IDR 525.00	IDR 545.00	IDR 500.00	41.20K
2026-06-26	IDR 525.00	-2.78%	IDR 555.00	IDR 560.00	IDR 515.00	94.70K
2026-06-25	IDR 540.00	0.00%	IDR 540.00	IDR 575.00	IDR 515.00	55.40K
2026-06-24	IDR 540.00	-2.70%	IDR 545.00	IDR 555.00	IDR 505.00	62.40K
2026-06-23	IDR 555.00	-0.89%	IDR 570.00	IDR 570.00	IDR 500.00	101.70K
2026-06-22	IDR 560.00	-1.75%	IDR 575.00	IDR 615.00	IDR 560.00	93.30K
2026-06-19	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 560.00	63.30K
2026-06-18	IDR 585.00	+3.54%	IDR 560.00	IDR 605.00	IDR 550.00	78.20K
2026-06-17	IDR 565.00	-0.88%	IDR 575.00	IDR 615.00	IDR 560.00	439.30K
2026-06-15	IDR 570.00	-5.79%	IDR 630.00	IDR 630.00	IDR 560.00	599.70K
2026-06-12	IDR 605.00	-1.63%	IDR 625.00	IDR 645.00	IDR 605.00	182.20K
2026-06-11	IDR 615.00	+0.82%	IDR 665.00	IDR 665.00	IDR 615.00	235.60K
2026-06-10	IDR 610.00	+2.52%	IDR 570.00	IDR 705.00	IDR 550.00	487.20K
2026-06-09	IDR 595.00	+14.42%	IDR 520.00	IDR 650.00	IDR 444.00	1.42M
2026-06-08	IDR 520.00	-14.75%	IDR 605.00	IDR 605.00	IDR 520.00	230.90K
2026-06-05	IDR 610.00	-14.69%	IDR 730.00	IDR 750.00	IDR 610.00	748.40K
2026-06-04	IDR 715.00	+17.21%	IDR 635.00	IDR 740.00	IDR 610.00	2.26M
2026-06-03	IDR 610.00	-10.95%	IDR 690.00	IDR 700.00	IDR 585.00	877.10K
2026-06-02	IDR 685.00	+24.55%	IDR 550.00	IDR 685.00	IDR 550.00	1.79M
2026-05-29	IDR 550.00	+14.11%	IDR 498.00	IDR 575.00	IDR 496.00	870.20K
2026-05-28	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 482.00	0
2026-05-27	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 482.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 5,375.00	-14.68%	IDR 6,250.00	IDR 6,250.00	IDR 5,375.00	77.20K
2026-09-30	IDR 6,300.00	-14.86%	IDR 6,300.00	IDR 8,000.00	IDR 6,300.00	301.90K
2026-09-29	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-28	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-25	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-24	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-23	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-22	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-21	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-18	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-17	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-16	IDR 7,400.00	0.00%	IDR 7,400.00	IDR 7,400.00	IDR 7,400.00	0
2026-09-15	IDR 7,400.00	+18.88%	IDR 7,175.00	IDR 7,450.00	IDR 6,475.00	894.80K
2026-09-14	IDR 6,225.00	+25.00%	IDR 5,150.00	IDR 6,225.00	IDR 4,900.00	435.80K
2026-09-11	IDR 4,980.00	0.00%	IDR 4,980.00	IDR 4,980.00	IDR 4,900.00	143.10K
2026-09-10	IDR 4,980.00	+9.93%	IDR 4,980.00	IDR 4,980.00	IDR 4,980.00	92.80K
2026-09-09	IDR 4,530.00	+9.95%	IDR 4,300.00	IDR 4,530.00	IDR 4,300.00	51.50K
2026-09-08	IDR 4,120.00	+9.87%	IDR 3,890.00	IDR 4,120.00	IDR 3,890.00	151.90K
2026-09-07	IDR 3,750.00	-6.25%	IDR 3,760.00	IDR 3,760.00	IDR 3,650.00	136.90K
2026-09-04	IDR 4,000.00	-3.15%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	102.40K
2026-09-03	IDR 4,130.00	-9.83%	IDR 4,300.00	IDR 4,300.00	IDR 4,130.00	193.10K
2026-09-02	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-09-01	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-31	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-28	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-27	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-26	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-25	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-24	IDR 4,580.00	0.00%	IDR 4,580.00	IDR 4,580.00	IDR 4,580.00	0
2026-08-21	IDR 4,580.00	+13.93%	IDR 4,980.00	IDR 5,025.00	IDR 4,170.00	685.90K
2026-08-20	IDR 4,020.00	+24.84%	IDR 3,350.00	IDR 4,020.00	IDR 3,230.00	448.60K
2026-08-19	IDR 3,220.00	+4.21%	IDR 3,090.00	IDR 3,300.00	IDR 2,930.00	328.50K
2026-08-18	IDR 3,090.00	+18.39%	IDR 2,540.00	IDR 3,260.00	IDR 2,290.00	884.30K
2026-08-17	IDR 2,610.00	0.00%	IDR 2,610.00	IDR 2,610.00	IDR 2,610.00	0
2026-08-14	IDR 2,610.00	+9.66%	IDR 2,610.00	IDR 2,610.00	IDR 2,610.00	64.10K
2026-08-13	IDR 2,380.00	-7.39%	IDR 2,550.00	IDR 2,550.00	IDR 2,380.00	302.40K
2026-08-12	IDR 2,570.00	+9.83%	IDR 2,570.00	IDR 2,570.00	IDR 2,570.00	142.20K
2026-08-11	IDR 2,340.00	+9.86%	IDR 2,250.00	IDR 2,340.00	IDR 2,250.00	110.00K
2026-08-10	IDR 2,130.00	+2.90%	IDR 2,150.00	IDR 2,150.00	IDR 2,100.00	227.60K
2026-08-07	IDR 2,070.00	+9.81%	IDR 2,070.00	IDR 2,070.00	IDR 2,070.00	128.70K
2026-08-06	IDR 1,885.00	+9.91%	IDR 1,885.00	IDR 1,885.00	IDR 1,885.00	92.60K
2026-08-05	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-08-04	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-08-03	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-31	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-30	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-29	IDR 1,715.00	0.00%	IDR 1,715.00	IDR 1,715.00	IDR 1,715.00	0
2026-07-28	IDR 1,715.00	+24.73%	IDR 1,420.00	IDR 1,715.00	IDR 1,420.00	192.70K
2026-07-27	IDR 1,375.00	0.00%	IDR 1,375.00	IDR 1,375.00	IDR 1,375.00	0
2026-07-24	IDR 1,375.00	+25.00%	IDR 1,200.00	IDR 1,375.00	IDR 1,105.00	1.10M
2026-07-23	IDR 1,100.00	+14.58%	IDR 965.00	IDR 1,100.00	IDR 960.00	1.13M
2026-07-22	IDR 960.00	+10.98%	IDR 875.00	IDR 1,040.00	IDR 800.00	2.11M
2026-07-21	IDR 865.00	+24.46%	IDR 700.00	IDR 865.00	IDR 675.00	2.09M
2026-07-20	IDR 695.00	-4.14%	IDR 720.00	IDR 720.00	IDR 635.00	607.20K
2026-07-17	IDR 725.00	+8.21%	IDR 675.00	IDR 740.00	IDR 670.00	752.30K
2026-07-16	IDR 670.00	+8.94%	IDR 640.00	IDR 740.00	IDR 635.00	2.50M
2026-07-15	IDR 615.00	+21.78%	IDR 505.00	IDR 630.00	IDR 505.00	2.21M
2026-07-14	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 498.00	311.20K
2026-07-13	IDR 515.00	-3.74%	IDR 535.00	IDR 540.00	IDR 500.00	171.40K
2026-07-10	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 510.00	69.60K
2026-07-09	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 500.00	59.40K
2026-07-08	IDR 515.00	-0.96%	IDR 520.00	IDR 540.00	IDR 505.00	140.70K
2026-07-07	IDR 520.00	+1.96%	IDR 505.00	IDR 545.00	IDR 496.00	198.00K
2026-07-06	IDR 510.00	-2.86%	IDR 525.00	IDR 540.00	IDR 505.00	73.20K
2026-07-03	IDR 525.00	-0.94%	IDR 550.00	IDR 550.00	IDR 515.00	60.60K
2026-07-02	IDR 530.00	+1.92%	IDR 505.00	IDR 545.00	IDR 500.00	183.30K
2026-07-01	IDR 520.00	+8.33%	IDR 480.00	IDR 545.00	IDR 480.00	217.80K
2026-06-30	IDR 480.00	-5.88%	IDR 505.00	IDR 510.00	IDR 468.00	77.10K
2026-06-29	IDR 510.00	-2.86%	IDR 525.00	IDR 545.00	IDR 500.00	41.20K
2026-06-26	IDR 525.00	-2.78%	IDR 555.00	IDR 560.00	IDR 515.00	94.70K
2026-06-25	IDR 540.00	0.00%	IDR 540.00	IDR 575.00	IDR 515.00	55.40K
2026-06-24	IDR 540.00	-2.70%	IDR 545.00	IDR 555.00	IDR 505.00	62.40K
2026-06-23	IDR 555.00	-0.89%	IDR 570.00	IDR 570.00	IDR 500.00	101.70K
2026-06-22	IDR 560.00	-1.75%	IDR 575.00	IDR 615.00	IDR 560.00	93.30K
2026-06-19	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 560.00	63.30K
2026-06-18	IDR 585.00	+3.54%	IDR 560.00	IDR 605.00	IDR 550.00	78.20K
2026-06-17	IDR 565.00	-0.88%	IDR 575.00	IDR 615.00	IDR 560.00	439.30K
2026-06-15	IDR 570.00	-5.79%	IDR 630.00	IDR 630.00	IDR 560.00	599.70K
2026-06-12	IDR 605.00	-1.63%	IDR 625.00	IDR 645.00	IDR 605.00	182.20K
2026-06-11	IDR 615.00	+0.82%	IDR 665.00	IDR 665.00	IDR 615.00	235.60K
2026-06-10	IDR 610.00	+2.52%	IDR 570.00	IDR 705.00	IDR 550.00	487.20K
2026-06-09	IDR 595.00	+14.42%	IDR 520.00	IDR 650.00	IDR 444.00	1.42M
2026-06-08	IDR 520.00	-14.75%	IDR 605.00	IDR 605.00	IDR 520.00	230.90K
2026-06-05	IDR 610.00	-14.69%	IDR 730.00	IDR 750.00	IDR 610.00	748.40K
2026-06-04	IDR 715.00	+17.21%	IDR 635.00	IDR 740.00	IDR 610.00	2.26M
2026-06-03	IDR 610.00	-10.95%	IDR 690.00	IDR 700.00	IDR 585.00	877.10K
2026-06-02	IDR 685.00	+24.55%	IDR 550.00	IDR 685.00	IDR 550.00	1.79M
2026-05-29	IDR 550.00	+14.11%	IDR 498.00	IDR 575.00	IDR 496.00	870.20K
2026-05-28	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 482.00	0
2026-05-27	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 482.00	0