Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
18-May-2026 125.00 126.00 119.00 121.00 19,803,900 0
15-May-2026 125.00 125.00 125.00 125.00 0 0
14-May-2026 125.00 125.00 125.00 125.00 0 0
13-May-2026 128.00 129.00 125.00 125.00 13,383,900 0
12-May-2026 129.00 129.00 127.00 129.00 5,438,100 0
11-May-2026 130.00 130.00 126.00 129.00 13,538,200 0
08-May-2026 135.00 135.00 130.00 130.00 20,551,200 0
07-May-2026 136.00 137.00 134.00 135.00 11,566,300 0
06-May-2026 132.00 136.00 131.00 134.00 18,239,900 0
05-May-2026 131.00 133.00 128.00 131.00 9,592,900 0
04-May-2026 133.00 135.00 130.00 131.00 15,834,600 0
30-Apr-2026 139.00 140.00 130.00 133.00 41,352,700 0
29-Apr-2026 139.00 146.00 135.00 138.00 137,471,300 0
28-Apr-2026 133.00 139.00 130.00 137.00 22,723,800 0
27-Apr-2026 132.00 134.00 131.00 133.00 5,798,500 0
24-Apr-2026 138.00 139.00 132.00 132.00 13,329,500 0
23-Apr-2026 142.00 143.00 138.00 138.00 14,067,500 0
22-Apr-2026 141.00 145.00 140.00 141.00 20,477,800 0
21-Apr-2026 138.00 141.00 137.00 140.00 12,822,000 0
20-Apr-2026 139.00 141.00 138.00 138.00 6,407,400 0
17-Apr-2026 143.00 143.00 139.00 139.00 8,086,900 0
16-Apr-2026 145.00 145.00 141.00 143.00 16,542,400 0
15-Apr-2026 141.00 142.00 139.00 141.00 14,894,700 0
14-Apr-2026 140.00 142.00 139.00 141.00 23,391,700 0
13-Apr-2026 133.00 142.00 130.00 139.00 48,057,500 0
10-Apr-2026 131.00 135.00 130.00 134.00 27,915,800 0
09-Apr-2026 132.00 133.00 130.00 130.00 15,703,900 0
08-Apr-2026 132.00 134.00 131.00 132.00 27,858,500 0
07-Apr-2026 130.00 131.00 128.00 129.00 5,379,600 0
06-Apr-2026 130.00 132.00 128.00 130.00 7,408,600 0
02-Apr-2026 132.00 135.00 127.00 131.00 31,697,800 0
01-Apr-2026 135.00 135.00 132.00 134.00 23,096,300 0
31-Mar-2026 137.00 138.00 130.00 131.00 20,592,800 0
30-Mar-2026 134.00 141.00 128.00 136.00 27,253,700 0
27-Mar-2026 132.00 134.00 125.00 134.00 15,560,900 0
26-Mar-2026 129.00 135.00 129.00 131.00 19,427,900 0
25-Mar-2026 126.00 132.00 126.00 129.00 10,673,800 0
17-Mar-2026 125.00 129.00 125.00 126.00 6,997,300 0
16-Mar-2026 127.00 128.00 121.00 125.00 16,266,000 0
13-Mar-2026 130.00 132.00 126.00 126.00 23,771,500 0
12-Mar-2026 130.00 133.00 128.00 130.00 21,908,900 0
11-Mar-2026 134.00 137.00 129.00 130.00 12,866,900 0
10-Mar-2026 129.00 135.00 128.00 133.00 24,411,100 0
09-Mar-2026 134.00 134.00 122.00 127.00 77,204,600 0
06-Mar-2026 143.00 143.00 137.00 138.00 18,728,400 0
05-Mar-2026 147.00 150.00 142.00 143.00 18,658,800 0
04-Mar-2026 155.00 155.00 142.00 143.00 51,824,100 0
03-Mar-2026 155.00 158.00 153.00 155.00 32,818,800 0
02-Mar-2026 160.00 162.00 155.00 155.00 20,302,400 0
27-Feb-2026 157.00 166.00 155.00 165.00 25,071,900 0
26-Feb-2026 159.00 161.00 154.00 156.00 27,416,100 0
25-Feb-2026 158.00 160.00 155.00 158.00 29,824,200 0
24-Feb-2026 161.00 165.00 157.00 157.00 25,657,700 0
23-Feb-2026 160.00 163.00 159.00 161.00 12,172,500 0
20-Feb-2026 162.00 162.00 159.00 160.00 11,275,000 0
19-Feb-2026 165.00 166.00 160.00 162.00 14,277,800 0
18-Feb-2026 164.00 167.00 163.00 165.00 7,444,900 0
13-Feb-2026 168.00 169.00 163.00 163.00 15,371,600 0
12-Feb-2026 167.00 176.00 167.00 168.00 64,697,500 0
11-Feb-2026 168.00 169.00 165.00 167.00 18,284,300 0
10-Feb-2026 163.00 168.00 163.00 167.00 13,641,200 0
09-Feb-2026 163.00 165.00 160.00 163.00 9,807,500 0
06-Feb-2026 164.00 167.00 160.00 163.00 23,243,900 0
05-Feb-2026 165.00 168.00 160.00 166.00 27,110,000 0
04-Feb-2026 156.00 164.00 154.00 164.00 24,957,700 0
03-Feb-2026 153.00 157.00 131.00 156.00 39,107,900 0
02-Feb-2026 158.00 159.00 148.00 153.00 35,933,900 0
30-Jan-2026 151.00 157.00 151.00 157.00 33,232,700 0
29-Jan-2026 157.00 157.00 135.00 151.00 80,457,800 0
28-Jan-2026 169.00 171.00 153.00 158.00 105,527,800 0
27-Jan-2026 173.00 173.00 169.00 171.00 27,401,200 0
26-Jan-2026 176.00 177.00 172.00 173.00 28,726,600 0
23-Jan-2026 181.00 182.00 173.00 176.00 43,691,100 0
22-Jan-2026 173.00 182.00 172.00 182.00 91,115,000 0
21-Jan-2026 180.00 180.00 170.00 172.00 61,865,200 0
20-Jan-2026 179.00 184.00 178.00 179.00 52,055,900 0
19-Jan-2026 183.00 184.00 176.00 179.00 72,558,000 0
15-Jan-2026 186.00 187.00 181.00 183.00 63,121,500 0
14-Jan-2026 191.00 192.00 179.00 186.00 171,388,100 0
13-Jan-2026 180.00 204.00 180.00 190.00 597,769,500 0
12-Jan-2026 180.00 194.00 172.00 177.00 462,712,200 0
09-Jan-2026 164.00 184.00 163.00 177.00 298,091,700 0
08-Jan-2026 166.00 168.00 164.00 164.00 33,482,900 0
07-Jan-2026 168.00 169.00 165.00 165.00 25,618,000 0
06-Jan-2026 165.00 169.00 164.00 167.00 44,452,400 0
05-Jan-2026 163.00 166.00 162.00 164.00 23,215,000 0
02-Jan-2026 163.00 165.00 162.00 163.00 14,784,100 0
30-Dec-2025 165.00 166.00 163.00 163.00 13,134,100 0
29-Dec-2025 163.00 166.00 162.00 165.00 13,946,500 0
24-Dec-2025 163.00 164.00 162.00 162.00 8,962,400 0
23-Dec-2025 163.00 164.00 162.00 162.00 27,337,200 0
22-Dec-2025 164.00 166.00 162.00 163.00 27,033,800 0
19-Dec-2025 168.00 169.00 163.00 164.00 29,742,200 0
18-Dec-2025 165.00 172.00 165.00 168.00 38,544,400 0
17-Dec-2025 173.00 173.00 164.00 164.00 62,406,600 0
16-Dec-2025 169.00 176.00 166.00 172.00 147,654,200 0
15-Dec-2025 165.00 171.00 162.00 169.00 66,932,300 0
12-Dec-2025 162.00 165.00 162.00 164.00 10,735,100 0
11-Dec-2025 167.00 168.00 160.00 162.00 38,621,500 0
10-Dec-2025 163.00 167.00 163.00 166.00 22,417,400 0