Stock listing
IDX:ALKA PT Alakasa Industrindo, Tbk Saham
Follow PT Alakasa Industrindo, Tbk into a list and get an email when it puts out news.
Share price · IDX:ALKA
5,150.00 IDR -375.00 (-6.8%)
Close on Nov 2, 2026
- Day range
- 5,150.00 – 6,025.00 IDRNov 2, 2026
- Volume
- 602,600 sharesNov 2, 2026
- Market cap
- 552.3B IDRAt the close on Nov 2, 2026 · price × 107.3M shares outstanding
- 52-week range
- 334.00 – 8,700.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.41B IDRMedian day 119,350 shares · 22 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ALKA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,150.00 | -375.00 | -6.8% | 5,525.00 | 6,025.00 | 5,150.00 | 602,600 | |
| 5,525.00 | +1,105.00 | +25.0% | 5,100.00 | 5,525.00 | 4,600.00 | 1,804,900 | |
| 4,420.00 | +880.00 | +24.9% | 3,300.00 | 4,420.00 | 3,300.00 | 858,600 | |
| 3,540.00 | -260.00 | -6.8% | 3,540.00 | 3,540.00 | 3,540.00 | 40,600 | |
| 3,800.00 | -280.00 | -6.9% | 3,800.00 | 3,800.00 | 3,800.00 | 37,300 | |
| 4,080.00 | -300.00 | -6.8% | 4,370.00 | 4,370.00 | 4,080.00 | 65,500 | |
| 4,380.00 | -320.00 | -6.8% | 4,700.00 | 4,740.00 | 4,380.00 | 416,100 | |
| 4,700.00 | -350.00 | -6.9% | 4,980.00 | 4,980.00 | 4,700.00 | 478,300 | |
| 5,050.00 | +120.00 | +2.4% | 5,225.00 | 5,800.00 | 4,990.00 | 295,500 | |
| 4,930.00 | -295.00 | -5.6% | 4,860.00 | 5,850.00 | 4,860.00 | 445,800 | |
| 5,225.00 | -375.00 | -6.7% | 5,225.00 | 5,225.00 | 5,225.00 | 19,300 | |
| 5,600.00 | -975.00 | -14.8% | 5,650.00 | 6,400.00 | 5,600.00 | 168,200 | |
| 6,575.00 | -300.00 | -4.4% | 6,875.00 | 7,600.00 | 6,250.00 | 332,600 | |
| 6,875.00 | -925.00 | -11.9% | 7,800.00 | 7,975.00 | 6,875.00 | 652,600 | |
| 7,800.00 | +1,300.00 | +20.0% | 6,450.00 | 7,800.00 | 6,000.00 | 1,020,600 | |
| 6,500.00 | -625.00 | -8.8% | 7,425.00 | 7,825.00 | 6,075.00 | 362,900 | |
| 7,125.00 | -1,025.00 | -12.6% | 8,150.00 | 8,300.00 | 6,950.00 | 361,600 | |
| 8,150.00 | +600.00 | +7.9% | 7,850.00 | 8,700.00 | 7,600.00 | 804,800 | |
| 7,550.00 | +725.00 | +10.6% | 7,525.00 | 7,975.00 | 7,000.00 | 711,700 | |
| 6,825.00 | +1,125.00 | +19.7% | 5,950.00 | 6,825.00 | 5,950.00 | 590,500 | |
| 5,700.00 | +1,130.00 | +24.7% | 4,570.00 | 5,700.00 | 3,920.00 | 656,700 | |
| 4,570.00 | -805.00 | -15.0% | 4,570.00 | 5,075.00 | 4,570.00 | 183,700 | |
| 5,375.00 | -925.00 | -14.7% | 6,250.00 | 6,250.00 | 5,375.00 | 77,200 | |
| 6,300.00 | -1,100.00 | -14.9% | 6,300.00 | 8,000.00 | 6,300.00 | 301,900 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | +1,175.00 | +18.9% | 7,175.00 | 7,450.00 | 6,475.00 | 894,800 | |
| 6,225.00 | +1,245.00 | +25.0% | 5,150.00 | 6,225.00 | 4,900.00 | 435,800 | |
| 4,980.00 | 0.00 | 0.0% | 4,980.00 | 4,980.00 | 4,900.00 | 143,100 | |
| 4,980.00 | +450.00 | +9.9% | 4,980.00 | 4,980.00 | 4,980.00 | 92,800 | |
| 4,530.00 | +410.00 | +10.0% | 4,300.00 | 4,530.00 | 4,300.00 | 51,500 | |
| 4,120.00 | +370.00 | +9.9% | 3,890.00 | 4,120.00 | 3,890.00 | 151,900 | |
| 3,750.00 | -250.00 | -6.3% | 3,760.00 | 3,760.00 | 3,650.00 | 136,900 | |
| 4,000.00 | -130.00 | -3.1% | 4,000.00 | 4,000.00 | 4,000.00 | 102,400 | |
| 4,130.00 | -450.00 | -9.8% | 4,300.00 | 4,300.00 | 4,130.00 | 193,100 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | 0.00 | 0.0% | 4,580.00 | 4,580.00 | 4,580.00 | 0 | |
| 4,580.00 | +560.00 | +13.9% | 4,980.00 | 5,025.00 | 4,170.00 | 685,900 | |
| 4,020.00 | +800.00 | +24.8% | 3,350.00 | 4,020.00 | 3,230.00 | 448,600 | |
| 3,220.00 | +130.00 | +4.2% | 3,090.00 | 3,300.00 | 2,930.00 | 328,500 | |
| 3,090.00 | +480.00 | +18.4% | 2,540.00 | 3,260.00 | 2,290.00 | 884,300 | |
| 2,610.00 | 0.00 | 0.0% | 2,610.00 | 2,610.00 | 2,610.00 | 0 | |
| 2,610.00 | +230.00 | +9.7% | 2,610.00 | 2,610.00 | 2,610.00 | 64,100 | |
| 2,380.00 | -190.00 | -7.4% | 2,550.00 | 2,550.00 | 2,380.00 | 302,400 | |
| 2,570.00 | +230.00 | +9.8% | 2,570.00 | 2,570.00 | 2,570.00 | 142,200 | |
| 2,340.00 | +210.00 | +9.9% | 2,250.00 | 2,340.00 | 2,250.00 | 110,000 | |
| 2,130.00 | +60.00 | +2.9% | 2,150.00 | 2,150.00 | 2,100.00 | 227,600 | |
| 2,070.00 | +185.00 | +9.8% | 2,070.00 | 2,070.00 | 2,070.00 | 128,700 | |
| 1,885.00 | +170.00 | +9.9% | 1,885.00 | 1,885.00 | 1,885.00 | 92,600 | |
| 1,715.00 | 0.00 | 0.0% | 1,715.00 | 1,715.00 | 1,715.00 | 0 | |
| 1,715.00 | 0.00 | 0.0% | 1,715.00 | 1,715.00 | 1,715.00 | 0 | |
| 1,715.00 | 0.00 | 0.0% | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
- Ticker
- IDX:ALKA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 4,700.00 (-6.9%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 2, 2026
Closed 4,570.00 (-15.0%) on Oct 2, 2026
Lost Stock
Sep 7, 2026
Closed 4,120.00 (+9.9%) on Sep 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 4,580.00 (0.0%) on Aug 28, 2026
Announcement High Shareholding Concentration PT Alakasa Industrindo Tbk (ALKA)
Aug 4, 2026
Closed 1,715.00 (0.0%) on Aug 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 520.00 (+8.3%) on Jul 1, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 555.00 (-0.9%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 610.00 (+2.5%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 715.00 (+17.2%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 432.00 (-13.3%) on May 20, 2026
PT Alakasa Industrindo, Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Alakasa Industrindo, Tbk.