Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 174.00 176.00 169.00 171.00 18,076,000 0
09-Aug-2022 176.00 179.00 173.00 174.00 32,470,700 0
08-Aug-2022 172.00 178.00 172.00 175.00 25,186,900 0
05-Aug-2022 173.00 174.00 171.00 173.00 8,863,800 0
04-Aug-2022 174.00 175.00 172.00 173.00 11,233,000 0
03-Aug-2022 167.00 175.00 167.00 173.00 31,845,700 0
02-Aug-2022 170.00 170.00 166.00 169.00 15,338,400 0
01-Aug-2022 166.00 172.00 166.00 170.00 33,286,300 0
29-Jul-2022 163.00 167.00 163.00 166.00 25,190,400 0
28-Jul-2022 160.00 166.00 159.00 163.00 55,945,000 0
27-Jul-2022 160.00 160.00 158.00 160.00 12,289,200 0
26-Jul-2022 161.00 163.00 159.00 160.00 35,930,400 0
25-Jul-2022 160.00 164.00 160.00 160.00 17,699,900 0
22-Jul-2022 161.00 162.00 160.00 160.00 21,224,600 0
21-Jul-2022 150.00 162.00 150.00 161.00 22,303,800 0
20-Jul-2022 162.00 163.00 159.00 160.00 74,147,500 0
19-Jul-2022 161.00 161.00 159.00 161.00 18,955,500 0
18-Jul-2022 160.00 161.00 159.00 160.00 5,695,600 0
15-Jul-2022 160.00 161.00 159.00 160.00 9,376,300 0
14-Jul-2022 160.00 160.00 158.00 160.00 9,862,700 0
13-Jul-2022 161.00 162.00 159.00 160.00 11,263,600 0
12-Jul-2022 163.00 164.00 159.00 160.00 19,640,700 0
11-Jul-2022 165.00 165.00 160.00 163.00 14,459,200 0
08-Jul-2022 163.00 164.00 160.00 160.00 12,944,400 0
07-Jul-2022 165.00 165.00 162.00 163.00 7,308,500 0
06-Jul-2022 163.00 166.00 161.00 162.00 14,020,200 0
05-Jul-2022 159.00 164.00 158.00 162.00 17,248,900 0
04-Jul-2022 163.00 164.00 157.00 158.00 19,321,200 0
01-Jul-2022 167.00 170.00 161.00 163.00 16,029,800 0
30-Jun-2022 177.00 180.00 168.00 169.00 17,202,600 0
29-Jun-2022 176.00 179.00 173.00 177.00 27,034,100 0
28-Jun-2022 174.00 176.00 171.00 175.00 22,281,500 0
27-Jun-2022 170.00 174.00 167.00 174.00 34,632,300 0
24-Jun-2022 164.00 168.00 164.00 166.00 14,220,200 0
23-Jun-2022 170.00 170.00 163.00 165.00 12,936,200 0
22-Jun-2022 167.00 170.00 165.00 169.00 20,608,500 0
21-Jun-2022 164.00 167.00 164.00 166.00 13,138,800 0
20-Jun-2022 164.00 167.00 161.00 164.00 17,860,500 0
17-Jun-2022 162.00 164.00 158.00 163.00 17,796,500 0
16-Jun-2022 168.00 168.00 162.00 162.00 21,450,200 0
15-Jun-2022 170.00 175.00 161.00 162.00 47,093,500 0
14-Jun-2022 167.00 169.00 161.00 169.00 20,911,700 0
13-Jun-2022 175.00 179.00 167.00 167.00 53,350,400 0
10-Jun-2022 180.00 182.00 175.00 179.00 40,877,900 0
09-Jun-2022 183.00 192.00 180.00 181.00 102,359,800 0
08-Jun-2022 181.00 185.00 179.00 182.00 45,752,200 0