Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
29-Dec-2022 163.00 164.00 162.00 162.00 2,456,000 0
28-Dec-2022 165.00 165.00 162.00 163.00 13,949,800 0
27-Dec-2022 161.00 165.00 161.00 164.00 3,688,700 0
26-Dec-2022 165.00 166.00 160.00 163.00 8,629,200 0
23-Dec-2022 166.00 166.00 164.00 165.00 5,100,500 0
22-Dec-2022 169.00 169.00 165.00 166.00 4,004,600 0
21-Dec-2022 168.00 169.00 165.00 167.00 10,409,700 0
20-Dec-2022 167.00 169.00 166.00 168.00 1,683,500 0
19-Dec-2022 170.00 170.00 167.00 167.00 3,288,700 0
16-Dec-2022 166.00 169.00 166.00 169.00 6,945,800 0
15-Dec-2022 166.00 168.00 165.00 167.00 2,501,600 0
14-Dec-2022 167.00 169.00 166.00 166.00 4,894,300 0
13-Dec-2022 167.00 168.00 165.00 167.00 8,015,800 0
12-Dec-2022 167.00 170.00 165.00 166.00 23,906,700 0
09-Dec-2022 170.00 170.00 166.00 166.00 7,159,500 0
08-Dec-2022 171.00 171.00 165.00 170.00 7,725,100 0
07-Dec-2022 168.00 169.00 165.00 168.00 7,217,000 0
06-Dec-2022 173.00 174.00 166.00 167.00 27,974,700 0
05-Dec-2022 178.00 180.00 173.00 173.00 15,091,700 0
02-Dec-2022 181.00 182.00 177.00 178.00 7,608,500 0
01-Dec-2022 180.00 182.00 178.00 181.00 17,107,200 0
30-Nov-2022 179.00 180.00 177.00 177.00 14,872,200 0
29-Nov-2022 180.00 180.00 176.00 179.00 7,812,500 0
28-Nov-2022 178.00 180.00 176.00 176.00 14,972,700 0
25-Nov-2022 179.00 182.00 176.00 176.00 18,350,800 0
24-Nov-2022 172.00 182.00 172.00 179.00 86,276,100 0
23-Nov-2022 170.00 173.00 168.00 171.00 9,602,400 0
22-Nov-2022 171.00 172.00 170.00 170.00 2,995,300 0
21-Nov-2022 170.00 172.00 168.00 171.00 4,059,100 0
18-Nov-2022 170.00 171.00 169.00 169.00 3,942,800 0
17-Nov-2022 169.00 170.00 167.00 170.00 8,108,600 0
16-Nov-2022 171.00 172.00 169.00 169.00 5,687,800 0
15-Nov-2022 173.00 174.00 170.00 170.00 4,298,000 0
14-Nov-2022 171.00 173.00 170.00 173.00 9,043,000 0
11-Nov-2022 172.00 173.00 169.00 171.00 10,612,300 0
10-Nov-2022 173.00 174.00 168.00 168.00 23,099,100 0
09-Nov-2022 172.00 176.00 171.00 173.00 19,081,700 0
08-Nov-2022 171.00 172.00 169.00 172.00 5,773,600 0
07-Nov-2022 170.00 171.00 167.00 171.00 16,148,200 0
04-Nov-2022 170.00 171.00 165.00 168.00 24,191,500 0
03-Nov-2022 171.00 173.00 169.00 172.00 9,908,700 0
02-Nov-2022 176.00 177.00 170.00 170.00 12,473,700 0
01-Nov-2022 174.00 178.00 173.00 175.00 19,616,000 0
31-Oct-2022 177.00 179.00 173.00 174.00 29,180,800 0
28-Oct-2022 169.00 178.00 169.00 177.00 76,087,300 0
27-Oct-2022 169.00 171.00 168.00 169.00 8,843,700 0
26-Oct-2022 171.00 173.00 169.00 169.00 11,819,200 0
25-Oct-2022 171.00 174.00 169.00 171.00 17,750,500 0
24-Oct-2022 170.00 172.00 169.00 171.00 4,371,600 0
21-Oct-2022 168.00 171.00 168.00 169.00 6,311,600 0
20-Oct-2022 166.00 170.00 166.00 168.00 10,185,900 0
19-Oct-2022 168.00 169.00 165.00 167.00 11,471,500 0
18-Oct-2022 166.00 174.00 165.00 168.00 31,884,100 0
17-Oct-2022 172.00 172.00 163.00 165.00 27,339,900 0
14-Oct-2022 169.00 172.00 169.00 170.00 7,521,400 0
13-Oct-2022 172.00 172.00 169.00 169.00 11,333,700 0
12-Oct-2022 175.00 175.00 169.00 172.00 13,102,200 0
11-Oct-2022 174.00 175.00 171.00 172.00 6,616,000 0
10-Oct-2022 173.00 176.00 172.00 174.00 9,005,700 0
07-Oct-2022 176.00 176.00 173.00 173.00 7,778,900 0
06-Oct-2022 176.00 176.00 173.00 175.00 2,936,400 0
05-Oct-2022 176.00 177.00 174.00 175.00 6,201,300 0
04-Oct-2022 173.00 177.00 173.00 175.00 7,290,700 0
03-Oct-2022 169.00 176.00 169.00 173.00 14,356,100 0
30-Sep-2022 170.00 172.00 166.00 169.00 14,139,800 0
29-Sep-2022 173.00 175.00 168.00 171.00 29,335,200 0
28-Sep-2022 179.00 180.00 172.00 172.00 29,982,800 0
27-Sep-2022 178.00 181.00 175.00 179.00 17,206,500 0
26-Sep-2022 182.00 185.00 176.00 178.00 20,017,600 0
23-Sep-2022 183.00 186.00 182.00 182.00 11,260,300 0
22-Sep-2022 180.00 184.00 176.00 183.00 23,870,500 0
21-Sep-2022 188.00 188.00 180.00 180.00 33,153,800 0
20-Sep-2022 191.00 192.00 186.00 186.00 24,398,400 0
19-Sep-2022 189.00 192.00 187.00 190.00 28,284,300 0
16-Sep-2022 191.00 194.00 188.00 188.00 52,430,200 0
15-Sep-2022 191.00 196.00 188.00 191.00 103,948,200 0
14-Sep-2022 189.00 195.00 186.00 191.00 51,552,500 0
13-Sep-2022 195.00 197.00 190.00 192.00 51,441,300 0
12-Sep-2022 183.00 197.00 183.00 195.00 160,747,200 0
09-Sep-2022 184.00 185.00 181.00 183.00 17,824,100 0
08-Sep-2022 181.00 189.00 179.00 183.00 89,380,200 0
07-Sep-2022 182.00 184.00 180.00 181.00 20,539,400 0
06-Sep-2022 176.00 186.00 175.00 181.00 68,501,900 0
05-Sep-2022 178.00 179.00 175.00 176.00 12,352,400 0
02-Sep-2022 178.00 180.00 177.00 178.00 6,133,600 0
01-Sep-2022 180.00 182.00 178.00 179.00 5,577,900 0
31-Aug-2022 178.00 181.00 177.00 180.00 7,959,700 0
30-Aug-2022 181.00 183.00 178.00 178.00 12,138,900 0
29-Aug-2022 180.00 182.00 177.00 181.00 23,387,100 0
26-Aug-2022 190.00 190.00 177.00 182.00 36,726,200 0
25-Aug-2022 177.00 180.00 173.00 180.00 22,252,800 0
24-Aug-2022 175.00 178.00 174.00 177.00 10,597,900 0
23-Aug-2022 167.00 176.00 166.00 174.00 29,032,400 0
22-Aug-2022 178.00 178.00 172.00 172.00 20,749,500 0
19-Aug-2022 182.00 183.00 177.00 178.00 19,115,300 0
18-Aug-2022 180.00 185.00 180.00 182.00 18,330,200 0
16-Aug-2022 180.00 185.00 180.00 180.00 43,009,300 0
15-Aug-2022 176.00 182.00 176.00 180.00 49,330,300 0
12-Aug-2022 176.00 178.00 174.00 176.00 24,314,500 0
11-Aug-2022 171.00 177.00 171.00 175.00 32,525,500 0