Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 166.00 168.00 163.00 163.00 28,210,200 0
08-Dec-2025 165.00 167.00 164.00 166.00 10,067,600 0
05-Dec-2025 167.00 169.00 164.00 164.00 11,515,000 0
04-Dec-2025 166.00 169.00 165.00 167.00 25,433,200 0
03-Dec-2025 166.00 172.00 163.00 166.00 43,331,500 0
02-Dec-2025 167.00 167.00 163.00 164.00 8,261,700 0
01-Dec-2025 164.00 167.00 164.00 166.00 9,782,000 0
28-Nov-2025 164.00 166.00 162.00 164.00 9,164,100 0
27-Nov-2025 168.00 169.00 164.00 164.00 20,657,100 0
26-Nov-2025 163.00 169.00 162.00 168.00 28,014,500 0
25-Nov-2025 165.00 165.00 162.00 162.00 9,720,200 0
24-Nov-2025 163.00 165.00 162.00 164.00 16,582,100 0
21-Nov-2025 165.00 166.00 163.00 163.00 6,557,800 0
20-Nov-2025 166.00 166.00 164.00 164.00 9,465,700 0
19-Nov-2025 170.00 170.00 164.00 165.00 27,885,000 0
18-Nov-2025 169.00 180.00 166.00 169.00 121,244,600 0
17-Nov-2025 163.00 169.00 163.00 169.00 26,662,500 0
14-Nov-2025 164.00 165.00 162.00 162.00 8,459,400 0
13-Nov-2025 167.00 167.00 164.00 164.00 11,171,500 0
12-Nov-2025 165.00 168.00 163.00 166.00 18,356,500 0
11-Nov-2025 165.00 167.00 163.00 164.00 13,277,100 0
10-Nov-2025 168.00 169.00 164.00 165.00 11,476,500 0
07-Nov-2025 162.00 168.00 162.00 167.00 15,705,900 0
06-Nov-2025 163.00 164.00 161.00 162.00 9,033,700 0
05-Nov-2025 162.00 164.00 161.00 162.00 13,154,400 0
04-Nov-2025 166.00 167.00 163.00 163.00 16,502,500 0
03-Nov-2025 165.00 167.00 164.00 166.00 17,603,400 0
31-Oct-2025 165.00 166.00 161.00 162.00 24,079,500 0
30-Oct-2025 168.00 168.00 164.00 164.00 11,604,500 0
29-Oct-2025 165.00 168.00 163.00 167.00 17,551,300 0
28-Oct-2025 165.00 166.00 163.00 164.00 15,775,700 0
27-Oct-2025 162.00 165.00 160.00 163.00 28,640,700 0
24-Oct-2025 167.00 168.00 162.00 162.00 27,875,300 0
23-Oct-2025 169.00 170.00 165.00 165.00 40,148,400 0
22-Oct-2025 177.00 182.00 167.00 169.00 177,607,800 0
21-Oct-2025 170.00 180.00 169.00 177.00 104,889,300 0
20-Oct-2025 164.00 170.00 164.00 170.00 27,162,600 0
17-Oct-2025 165.00 172.00 163.00 164.00 34,767,500 0
16-Oct-2025 162.00 168.00 162.00 165.00 11,287,500 0
15-Oct-2025 164.00 166.00 159.00 161.00 27,351,000 0
14-Oct-2025 170.00 172.00 156.00 164.00 43,217,500 0
13-Oct-2025 170.00 173.00 168.00 170.00 33,522,100 0
10-Oct-2025 174.00 176.00 172.00 175.00 23,545,100 0
09-Oct-2025 173.00 176.00 171.00 173.00 40,905,400 0
08-Oct-2025 171.00 173.00 165.00 170.00 50,859,300 0
07-Oct-2025 173.00 175.00 171.00 172.00 29,683,300 0