Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 198.00 200.00 193.00 194.00 59,625,100 0
12-Oct-2021 190.00 204.00 188.00 197.00 193,820,700 0
11-Oct-2021 191.00 194.00 189.00 189.00 52,551,200 0
08-Oct-2021 187.00 198.00 187.00 190.00 185,400,100 0
07-Oct-2021 188.00 193.00 185.00 186.00 49,478,200 0
06-Oct-2021 186.00 194.00 186.00 188.00 105,501,700 0
05-Oct-2021 192.00 192.00 184.00 186.00 101,276,000 0
04-Oct-2021 178.00 194.00 176.00 190.00 224,497,500 0
01-Oct-2021 168.00 181.00 168.00 176.00 133,875,000 0
30-Sep-2021 170.00 172.00 168.00 169.00 41,941,100 0
29-Sep-2021 164.00 169.00 162.00 167.00 16,943,700 0
28-Sep-2021 168.00 170.00 164.00 164.00 27,140,700 0
27-Sep-2021 168.00 169.00 165.00 168.00 11,092,500 0
24-Sep-2021 172.00 172.00 167.00 167.00 18,642,200 0
23-Sep-2021 170.00 172.00 168.00 171.00 17,305,800 0
22-Sep-2021 167.00 174.00 167.00 169.00 27,118,100 0
21-Sep-2021 165.00 168.00 161.00 167.00 22,459,700 0
20-Sep-2021 176.00 177.00 164.00 165.00 90,668,200 0
17-Sep-2021 178.00 180.00 175.00 176.00 32,427,000 0
16-Sep-2021 179.00 182.00 178.00 178.00 24,420,400 0
15-Sep-2021 182.00 186.00 178.00 179.00 74,588,900 0
14-Sep-2021 172.00 184.00 172.00 183.00 129,069,600 0
13-Sep-2021 172.00 173.00 170.00 172.00 19,219,900 0
10-Sep-2021 172.00 175.00 171.00 172.00 12,133,500 0
09-Sep-2021 175.00 180.00 169.00 172.00 45,648,400 0
08-Sep-2021 176.00 183.00 176.00 177.00 74,386,200 0
07-Sep-2021 178.00 181.00 173.00 176.00 46,186,500 0
06-Sep-2021 171.00 182.00 169.00 177.00 83,716,300 0
03-Sep-2021 175.00 189.00 168.00 172.00 366,475,100 0
02-Sep-2021 160.00 172.00 160.00 172.00 112,378,900 0
01-Sep-2021 162.00 163.00 159.00 160.00 9,605,200 0
31-Aug-2021 161.00 163.00 159.00 162.00 16,158,300 0
30-Aug-2021 156.00 161.00 155.00 161.00 15,573,700 0
27-Aug-2021 157.00 160.00 154.00 155.00 13,370,000 0
26-Aug-2021 160.00 161.00 157.00 157.00 8,152,500 0
25-Aug-2021 161.00 163.00 160.00 160.00 12,612,700 0
24-Aug-2021 160.00 164.00 159.00 160.00 26,849,600 0
23-Aug-2021 154.00 159.00 152.00 159.00 19,292,100 0
20-Aug-2021 152.00 156.00 151.00 152.00 18,651,700 0
19-Aug-2021 158.00 161.00 152.00 152.00 28,672,500 0
18-Aug-2021 156.00 160.00 148.00 159.00 63,592,600 0
16-Aug-2021 159.00 160.00 155.00 156.00 18,758,600 0
13-Aug-2021 160.00 161.00 157.00 158.00 14,185,000 0
12-Aug-2021 159.00 162.00 159.00 159.00 11,219,800 0
10-Aug-2021 161.00 163.00 158.00 160.00 15,478,500 0
09-Aug-2021 160.00 167.00 160.00 161.00 44,449,000 0