Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
09-Mar-2022 152.00 164.00 151.00 163.00 58,658,700 0
08-Mar-2022 145.00 154.00 144.00 152.00 19,366,900 0
07-Mar-2022 150.00 151.00 144.00 145.00 11,086,000 0
04-Mar-2022 150.00 151.00 149.00 150.00 8,604,400 0
02-Mar-2022 152.00 153.00 149.00 149.00 10,285,800 0
01-Mar-2022 151.00 155.00 151.00 152.00 10,039,500 0
25-Feb-2022 152.00 156.00 148.00 152.00 11,606,600 0
24-Feb-2022 160.00 165.00 149.00 151.00 41,772,100 0
23-Feb-2022 160.00 161.00 159.00 159.00 7,358,000 0
22-Feb-2022 162.00 163.00 158.00 160.00 9,748,200 0
21-Feb-2022 164.00 165.00 161.00 162.00 8,740,700 0
18-Feb-2022 162.00 167.00 160.00 164.00 23,307,900 0
17-Feb-2022 163.00 165.00 160.00 162.00 16,568,900 0
16-Feb-2022 152.00 163.00 152.00 162.00 39,488,800 0
15-Feb-2022 153.00 154.00 150.00 152.00 5,834,800 0
14-Feb-2022 154.00 154.00 150.00 152.00 9,439,100 0
11-Feb-2022 158.00 159.00 154.00 154.00 10,630,800 0
10-Feb-2022 155.00 159.00 155.00 157.00 18,279,200 0
09-Feb-2022 155.00 157.00 153.00 155.00 7,879,900 0
08-Feb-2022 155.00 158.00 154.00 155.00 8,535,700 0
07-Feb-2022 154.00 157.00 154.00 155.00 9,825,900 0
04-Feb-2022 152.00 157.00 150.00 154.00 16,218,300 0
03-Feb-2022 153.00 155.00 150.00 152.00 26,232,500 0
02-Feb-2022 147.00 154.00 147.00 153.00 35,017,700 0
31-Jan-2022 144.00 149.00 143.00 147.00 6,906,600 0
28-Jan-2022 145.00 150.00 141.00 144.00 11,333,500 0
27-Jan-2022 143.00 145.00 142.00 145.00 7,727,200 0
26-Jan-2022 143.00 146.00 140.00 143.00 4,216,300 0
25-Jan-2022 149.00 149.00 142.00 143.00 8,919,900 0
24-Jan-2022 149.00 149.00 146.00 147.00 4,187,700 0
21-Jan-2022 143.00 149.00 143.00 149.00 12,321,100 0
20-Jan-2022 143.00 144.00 137.00 143.00 8,479,700 0
19-Jan-2022 143.00 147.00 136.00 140.00 15,233,800 0
18-Jan-2022 150.00 151.00 145.00 146.00 17,935,200 0
17-Jan-2022 153.00 155.00 150.00 150.00 10,918,200 0
14-Jan-2022 155.00 155.00 151.00 153.00 8,209,400 0
13-Jan-2022 154.00 155.00 146.00 153.00 15,232,200 0
12-Jan-2022 157.00 159.00 153.00 154.00 10,899,000 0
11-Jan-2022 162.00 163.00 156.00 157.00 19,744,300 0
10-Jan-2022 163.00 165.00 162.00 162.00 5,804,400 0
07-Jan-2022 163.00 165.00 161.00 163.00 5,881,400 0
06-Jan-2022 164.00 164.00 162.00 163.00 4,743,000 0
05-Jan-2022 166.00 168.00 163.00 164.00 5,577,900 0
04-Jan-2022 164.00 169.00 164.00 166.00 11,618,400 0
03-Jan-2022 162.00 165.00 162.00 164.00 5,491,400 0
30-Dec-2021 163.00 164.00 161.00 162.00 5,784,400 0
29-Dec-2021 165.00 166.00 162.00 162.00 5,666,600 0
28-Dec-2021 165.00 166.00 163.00 165.00 8,036,500 0
27-Dec-2021 162.00 165.00 162.00 163.00 6,855,500 0
24-Dec-2021 163.00 165.00 162.00 162.00 4,007,900 0
23-Dec-2021 163.00 164.00 160.00 162.00 6,965,600 0
22-Dec-2021 164.00 167.00 163.00 163.00 12,391,900 0
21-Dec-2021 162.00 164.00 160.00 163.00 10,408,900 0
20-Dec-2021 168.00 168.00 161.00 162.00 16,964,400 0
17-Dec-2021 169.00 169.00 167.00 168.00 5,372,500 0
16-Dec-2021 169.00 171.00 166.00 168.00 6,883,400 0
15-Dec-2021 171.00 171.00 168.00 169.00 3,896,700 0
14-Dec-2021 172.00 172.00 168.00 171.00 10,233,400 0
13-Dec-2021 171.00 174.00 170.00 172.00 7,623,000 0
10-Dec-2021 173.00 173.00 171.00 171.00 5,013,700 0
09-Dec-2021 171.00 174.00 171.00 172.00 8,395,300 0
08-Dec-2021 172.00 175.00 170.00 171.00 17,707,000 0
07-Dec-2021 168.00 172.00 168.00 171.00 9,984,600 0
06-Dec-2021 170.00 172.00 167.00 168.00 8,420,400 0
03-Dec-2021 170.00 173.00 166.00 170.00 14,930,200 0
02-Dec-2021 167.00 169.00 161.00 169.00 14,811,900 0
01-Dec-2021 172.00 173.00 165.00 167.00 27,707,800 0
30-Nov-2021 175.00 178.00 172.00 172.00 21,476,600 0
29-Nov-2021 179.00 179.00 171.00 175.00 29,309,500 0
26-Nov-2021 186.00 186.00 178.00 179.00 46,375,300 0
25-Nov-2021 189.00 190.00 185.00 185.00 29,109,300 0
24-Nov-2021 185.00 192.00 185.00 188.00 59,437,400 0
23-Nov-2021 184.00 187.00 184.00 185.00 20,547,200 0
22-Nov-2021 183.00 187.00 182.00 184.00 12,465,800 0
19-Nov-2021 184.00 186.00 182.00 184.00 16,729,200 0
18-Nov-2021 184.00 187.00 183.00 184.00 10,384,700 0
17-Nov-2021 184.00 187.00 184.00 184.00 14,631,400 0
16-Nov-2021 183.00 186.00 182.00 184.00 10,210,900 0
15-Nov-2021 188.00 189.00 183.00 183.00 18,612,600 0
12-Nov-2021 189.00 191.00 186.00 187.00 27,043,300 0
11-Nov-2021 188.00 189.00 185.00 188.00 25,051,400 0
10-Nov-2021 189.00 190.00 186.00 187.00 15,182,400 0
09-Nov-2021 188.00 193.00 185.00 188.00 50,892,400 0
08-Nov-2021 187.00 188.00 184.00 185.00 10,876,600 0
05-Nov-2021 187.00 188.00 183.00 186.00 16,436,300 0
04-Nov-2021 187.00 189.00 186.00 187.00 15,556,200 0
03-Nov-2021 183.00 188.00 181.00 187.00 16,830,300 0
02-Nov-2021 187.00 190.00 182.00 182.00 23,515,900 0
01-Nov-2021 184.00 188.00 182.00 187.00 31,573,500 0
29-Oct-2021 178.00 184.00 178.00 182.00 34,811,300 0
28-Oct-2021 186.00 187.00 176.00 178.00 72,160,300 0
27-Oct-2021 188.00 192.00 185.00 185.00 33,543,800 0
26-Oct-2021 189.00 191.00 188.00 188.00 30,604,600 0
25-Oct-2021 196.00 198.00 189.00 189.00 49,669,300 0
22-Oct-2021 196.00 198.00 189.00 196.00 62,297,500 0
21-Oct-2021 202.00 204.00 196.00 196.00 61,541,000 0
19-Oct-2021 204.00 208.00 197.00 200.00 92,409,600 0
18-Oct-2021 197.00 204.00 194.00 204.00 98,020,000 0
15-Oct-2021 197.00 197.00 193.00 196.00 30,855,200 0
14-Oct-2021 196.00 202.00 193.00 195.00 95,057,300 0