PT ALSOK Indonesia Services Tbk SOSS
IDX · Indonesia · Commercial Services
IDR 1,005.00-175.00 (-14.83%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 1,180.00 | -14.80% | IDR 1,180.00 | IDR 1,260.00 | IDR 1,180.00 | 282.60K |
| 2026-09-29 | IDR 1,385.00 | +24.77% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,280.00 | 434.00K |
| 2026-09-28 | IDR 1,110.00 | +24.72% | IDR 870.00 | IDR 1,110.00 | IDR 870.00 | 203.60K |
| 2026-09-25 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 6.20K |
| 2026-09-24 | IDR 890.00 | -4.81% | IDR 900.00 | IDR 900.00 | IDR 890.00 | 2.90K |
| 2026-09-23 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-22 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-21 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-18 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-17 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-16 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-09-15 | IDR 935.00 | -1.06% | IDR 940.00 | IDR 940.00 | IDR 935.00 | 600 |
| 2026-09-14 | IDR 945.00 | 0.00% | IDR 945.00 | IDR 945.00 | IDR 945.00 | 0 |
| 2026-09-11 | IDR 945.00 | 0.00% | IDR 945.00 | IDR 945.00 | IDR 945.00 | 100 |
| 2026-09-10 | IDR 945.00 | -4.55% | IDR 945.00 | IDR 945.00 | IDR 945.00 | 6.60K |
| 2026-09-09 | IDR 990.00 | -1.00% | IDR 955.00 | IDR 990.00 | IDR 950.00 | 9.10K |
| 2026-09-08 | IDR 1,000.00 | -0.99% | IDR 955.00 | IDR 1,000.00 | IDR 955.00 | 13.10K |
| 2026-09-07 | IDR 1,010.00 | +4.12% | IDR 1,010.00 | IDR 1,010.00 | IDR 1,010.00 | 1.50K |
| 2026-09-04 | IDR 970.00 | 0.00% | IDR 970.00 | IDR 970.00 | IDR 970.00 | 1.80K |
| 2026-09-03 | IDR 970.00 | +5.43% | IDR 915.00 | IDR 970.00 | IDR 840.00 | 15.40K |
| 2026-09-02 | IDR 920.00 | +9.52% | IDR 920.00 | IDR 920.00 | IDR 920.00 | 15.60K |
| 2026-09-01 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-31 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 100 |
| 2026-08-28 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-27 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-26 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 500 |
| 2026-08-25 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-24 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-21 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-20 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 500 |
| 2026-08-19 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 1.50K |
| 2026-08-18 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-17 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 0 |
| 2026-08-14 | IDR 840.00 | 0.00% | IDR 840.00 | IDR 840.00 | IDR 840.00 | 400 |
| 2026-08-13 | IDR 840.00 | -3.45% | IDR 825.00 | IDR 840.00 | IDR 825.00 | 600 |
| 2026-08-12 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 0 |
| 2026-08-11 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 0 |
| 2026-08-10 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 15.00K |
| 2026-08-07 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 0 |
| 2026-08-06 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 4.20K |
| 2026-08-05 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 4.40K |
| 2026-08-04 | IDR 870.00 | 0.00% | IDR 785.00 | IDR 870.00 | IDR 785.00 | 7.90K |
| 2026-08-03 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 0 |
| 2026-07-31 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 100 |
| 2026-07-30 | IDR 870.00 | 0.00% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 0 |
| 2026-07-29 | IDR 870.00 | -1.14% | IDR 870.00 | IDR 870.00 | IDR 870.00 | 200 |
| 2026-07-28 | IDR 880.00 | -9.74% | IDR 970.00 | IDR 970.00 | IDR 880.00 | 4.00K |
| 2026-07-27 | IDR 975.00 | 0.00% | IDR 970.00 | IDR 975.00 | IDR 970.00 | 3.80K |
| 2026-07-24 | IDR 975.00 | +9.55% | IDR 890.00 | IDR 975.00 | IDR 890.00 | 12.10K |
| 2026-07-23 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 0 |
| 2026-07-22 | IDR 890.00 | -0.56% | IDR 890.00 | IDR 890.00 | IDR 890.00 | 100 |
| 2026-07-21 | IDR 895.00 | -0.56% | IDR 895.00 | IDR 895.00 | IDR 895.00 | 600 |
| 2026-07-20 | IDR 900.00 | -0.55% | IDR 900.00 | IDR 900.00 | IDR 900.00 | 200 |
| 2026-07-17 | IDR 905.00 | +9.70% | IDR 825.00 | IDR 905.00 | IDR 825.00 | 5.80K |
| 2026-07-16 | IDR 825.00 | -5.71% | IDR 820.00 | IDR 825.00 | IDR 820.00 | 4.40K |
| 2026-07-15 | IDR 875.00 | -9.79% | IDR 875.00 | IDR 875.00 | IDR 875.00 | 3.40K |
| 2026-07-14 | IDR 970.00 | -7.62% | IDR 1,040.00 | IDR 1,040.00 | IDR 970.00 | 3.70K |
| 2026-07-13 | IDR 1,050.00 | -4.98% | IDR 1,100.00 | IDR 1,100.00 | IDR 995.00 | 10.40K |
| 2026-07-10 | IDR 1,105.00 | 0.00% | IDR 1,105.00 | IDR 1,105.00 | IDR 995.00 | 10.20K |
| 2026-07-09 | IDR 1,105.00 | +9.95% | IDR 1,005.00 | IDR 1,105.00 | IDR 1,005.00 | 33.80K |
| 2026-07-08 | IDR 1,005.00 | +9.84% | IDR 915.00 | IDR 1,005.00 | IDR 915.00 | 17.70K |
| 2026-07-07 | IDR 915.00 | +9.58% | IDR 850.00 | IDR 915.00 | IDR 850.00 | 14.90K |
| 2026-07-06 | IDR 835.00 | +9.87% | IDR 815.00 | IDR 835.00 | IDR 815.00 | 28.90K |
| 2026-07-03 | IDR 760.00 | +9.35% | IDR 695.00 | IDR 760.00 | IDR 695.00 | 10.00K |
| 2026-07-02 | IDR 695.00 | -0.71% | IDR 635.00 | IDR 695.00 | IDR 635.00 | 7.40K |
| 2026-07-01 | IDR 700.00 | -2.10% | IDR 700.00 | IDR 700.00 | IDR 700.00 | 20.20K |
| 2026-06-30 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 715.00 | 5.00K |
| 2026-06-29 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 715.00 | 0 |
| 2026-06-26 | IDR 715.00 | -2.72% | IDR 735.00 | IDR 735.00 | IDR 715.00 | 400 |
| 2026-06-25 | IDR 735.00 | +4.26% | IDR 670.00 | IDR 735.00 | IDR 650.00 | 19.60K |
| 2026-06-24 | IDR 705.00 | -9.03% | IDR 700.00 | IDR 705.00 | IDR 700.00 | 1.50K |
| 2026-06-23 | IDR 775.00 | 0.00% | IDR 700.00 | IDR 775.00 | IDR 700.00 | 10.80K |
| 2026-06-22 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 700.00 | 39.00K |
| 2026-06-19 | IDR 775.00 | +9.93% | IDR 705.00 | IDR 775.00 | IDR 705.00 | 7.70K |
| 2026-06-18 | IDR 705.00 | -0.70% | IDR 705.00 | IDR 705.00 | IDR 705.00 | 800 |
| 2026-06-17 | IDR 710.00 | 0.00% | IDR 710.00 | IDR 710.00 | IDR 710.00 | 1.90K |
| 2026-06-15 | IDR 710.00 | -8.39% | IDR 775.00 | IDR 775.00 | IDR 710.00 | 8.90K |
| 2026-06-12 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 200 |
| 2026-06-11 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 500 |
| 2026-06-10 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 1.40K |
| 2026-06-09 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 100 |
| 2026-06-08 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 0 |
| 2026-06-05 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 1.90K |
| 2026-06-04 | IDR 775.00 | -0.64% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 100 |
| 2026-06-03 | IDR 780.00 | -4.29% | IDR 815.00 | IDR 815.00 | IDR 780.00 | 2.30K |
| 2026-06-02 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 810.00 | 11.80K |
| 2026-06-01 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |
| 2026-05-29 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |
| 2026-05-28 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |
| 2026-05-27 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |