Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
19-Jan-2024 163.00 165.00 162.00 163.00 4,339,700 0
18-Jan-2024 165.00 165.00 162.00 163.00 5,106,600 0
17-Jan-2024 165.00 166.00 162.00 165.00 6,556,600 0
16-Jan-2024 165.00 166.00 164.00 165.00 2,081,100 0
15-Jan-2024 167.00 167.00 164.00 165.00 4,245,900 0
12-Jan-2024 168.00 169.00 166.00 166.00 5,885,700 0
11-Jan-2024 166.00 169.00 166.00 168.00 3,668,600 0
10-Jan-2024 168.00 169.00 166.00 166.00 7,007,600 0
09-Jan-2024 166.00 170.00 165.00 168.00 15,403,100 0
08-Jan-2024 165.00 169.00 164.00 166.00 8,648,300 0
05-Jan-2024 165.00 167.00 164.00 165.00 2,786,100 0
04-Jan-2024 167.00 167.00 159.00 165.00 12,529,600 0
03-Jan-2024 164.00 168.00 164.00 166.00 4,492,200 0
02-Jan-2024 164.00 166.00 164.00 166.00 1,007,400 0
29-Dec-2023 164.00 166.00 163.00 164.00 3,597,600 0
28-Dec-2023 164.00 167.00 162.00 164.00 9,350,100 0
27-Dec-2023 163.00 164.00 162.00 163.00 4,204,500 0
22-Dec-2023 165.00 165.00 163.00 163.00 1,332,800 0
21-Dec-2023 163.00 165.00 162.00 163.00 1,480,700 0
20-Dec-2023 159.00 166.00 159.00 165.00 8,228,500 0
19-Dec-2023 161.00 162.00 158.00 161.00 10,520,100 0
18-Dec-2023 162.00 165.00 160.00 161.00 6,895,100 0
15-Dec-2023 165.00 166.00 162.00 162.00 6,057,900 0
14-Dec-2023 163.00 167.00 160.00 165.00 4,786,700 0
13-Dec-2023 163.00 164.00 160.00 163.00 4,576,500 0
12-Dec-2023 164.00 164.00 158.00 163.00 11,187,800 0
11-Dec-2023 164.00 166.00 163.00 164.00 2,901,100 0
08-Dec-2023 167.00 167.00 164.00 165.00 5,350,100 0
07-Dec-2023 168.00 168.00 165.00 166.00 3,057,400 0
06-Dec-2023 168.00 171.00 165.00 167.00 20,958,400 0
05-Dec-2023 169.00 171.00 163.00 167.00 10,538,300 0
04-Dec-2023 168.00 171.00 168.00 169.00 4,243,700 0
01-Dec-2023 169.00 170.00 168.00 168.00 2,743,300 0
30-Nov-2023 170.00 171.00 167.00 168.00 4,121,700 0
29-Nov-2023 169.00 171.00 167.00 170.00 4,916,300 0
28-Nov-2023 172.00 173.00 168.00 169.00 8,329,400 0
27-Nov-2023 166.00 175.00 166.00 171.00 18,826,300 0
24-Nov-2023 168.00 169.00 166.00 166.00 5,566,900 0
23-Nov-2023 166.00 168.00 165.00 168.00 3,270,300 0
22-Nov-2023 166.00 168.00 165.00 166.00 7,763,400 0
21-Nov-2023 166.00 167.00 165.00 167.00 3,546,000 0
20-Nov-2023 167.00 168.00 165.00 166.00 5,358,500 0
17-Nov-2023 170.00 170.00 167.00 167.00 2,267,600 0
16-Nov-2023 170.00 171.00 167.00 167.00 3,877,700 0
15-Nov-2023 167.00 171.00 167.00 170.00 18,776,700 0
14-Nov-2023 166.00 169.00 163.00 167.00 17,630,300 0
13-Nov-2023 164.00 166.00 163.00 166.00 1,413,100 0
10-Nov-2023 166.00 166.00 162.00 163.00 4,544,300 0
09-Nov-2023 165.00 167.00 164.00 165.00 1,502,600 0
08-Nov-2023 166.00 169.00 164.00 165.00 3,779,300 0
07-Nov-2023 169.00 171.00 165.00 166.00 6,816,300 0
06-Nov-2023 170.00 170.00 168.00 168.00 3,434,100 0
03-Nov-2023 164.00 168.00 163.00 168.00 5,064,200 0
02-Nov-2023 163.00 165.00 160.00 163.00 15,568,000 0
01-Nov-2023 166.00 167.00 162.00 162.00 15,238,100 0
31-Oct-2023 166.00 167.00 161.00 166.00 9,211,300 0
30-Oct-2023 166.00 166.00 162.00 163.00 4,752,500 0
27-Oct-2023 164.00 167.00 164.00 166.00 3,120,400 0
26-Oct-2023 167.00 168.00 163.00 164.00 3,201,000 0
25-Oct-2023 165.00 171.00 164.00 166.00 8,714,400 0
24-Oct-2023 161.00 168.00 160.00 164.00 10,852,600 0
23-Oct-2023 166.00 167.00 161.00 161.00 12,167,500 0
20-Oct-2023 170.00 171.00 166.00 166.00 10,353,300 0
19-Oct-2023 172.00 173.00 168.00 170.00 14,804,000 0
18-Oct-2023 173.00 174.00 172.00 172.00 7,305,700 0
17-Oct-2023 175.00 177.00 173.00 173.00 4,962,100 0
16-Oct-2023 176.00 178.00 174.00 175.00 11,037,900 0
13-Oct-2023 176.00 177.00 175.00 176.00 4,594,500 0
12-Oct-2023 175.00 177.00 174.00 176.00 6,313,100 0
11-Oct-2023 174.00 179.00 174.00 175.00 10,014,200 0
10-Oct-2023 174.00 179.00 174.00 174.00 14,013,900 0
09-Oct-2023 177.00 179.00 174.00 174.00 11,384,900 0
06-Oct-2023 177.00 181.00 177.00 177.00 8,988,300 0
05-Oct-2023 180.00 181.00 176.00 177.00 14,061,800 0
04-Oct-2023 183.00 183.00 178.00 180.00 12,011,900 0
03-Oct-2023 185.00 185.00 181.00 182.00 6,546,300 0
02-Oct-2023 181.00 185.00 181.00 184.00 8,178,700 0
29-Sep-2023 186.00 188.00 181.00 183.00 16,548,800 0
27-Sep-2023 180.00 188.00 179.00 186.00 45,070,900 0
26-Sep-2023 181.00 184.00 179.00 179.00 16,102,400 0
25-Sep-2023 182.00 183.00 180.00 181.00 5,524,900 0
22-Sep-2023 180.00 182.00 179.00 181.00 12,887,300 0
21-Sep-2023 178.00 183.00 178.00 180.00 13,173,700 0
20-Sep-2023 178.00 181.00 177.00 178.00 6,910,500 0
19-Sep-2023 179.00 180.00 177.00 178.00 7,146,200 0
18-Sep-2023 184.00 184.00 176.00 179.00 15,745,300 0
15-Sep-2023 181.00 183.00 179.00 183.00 9,200,000 0
14-Sep-2023 181.00 182.00 179.00 180.00 7,655,600 0
13-Sep-2023 180.00 182.00 180.00 181.00 5,856,500 0
12-Sep-2023 180.00 183.00 179.00 180.00 8,317,200 0
11-Sep-2023 180.00 182.00 179.00 180.00 3,434,200 0
08-Sep-2023 178.00 184.00 177.00 180.00 22,367,800 0
07-Sep-2023 178.00 183.00 176.00 178.00 17,190,200 0
06-Sep-2023 180.00 183.00 176.00 178.00 33,233,700 0
05-Sep-2023 180.00 184.00 180.00 181.00 8,245,100 0
04-Sep-2023 182.00 183.00 180.00 181.00 8,431,400 0
01-Sep-2023 183.00 183.00 180.00 181.00 10,092,800 0
31-Aug-2023 186.00 187.00 181.00 183.00 8,739,600 0
30-Aug-2023 187.00 189.00 186.00 186.00 14,461,200 0
29-Aug-2023 185.00 188.00 182.00 187.00 22,345,100 0