Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 184.00 187.00 182.00 183.00 12,937,300 0
25-Aug-2023 180.00 184.00 180.00 184.00 3,913,100 0
24-Aug-2023 182.00 183.00 180.00 181.00 7,746,600 0
23-Aug-2023 182.00 183.00 180.00 182.00 7,418,400 0
22-Aug-2023 178.00 182.00 178.00 180.00 11,554,300 0
21-Aug-2023 186.00 186.00 180.00 180.00 23,019,300 0
18-Aug-2023 186.00 188.00 184.00 185.00 17,954,800 0
16-Aug-2023 187.00 189.00 185.00 186.00 18,038,200 0
15-Aug-2023 189.00 191.00 186.00 186.00 24,270,800 0
14-Aug-2023 183.00 189.00 182.00 189.00 26,724,700 0
11-Aug-2023 184.00 185.00 183.00 183.00 7,543,400 0
10-Aug-2023 186.00 186.00 183.00 185.00 11,650,400 0
09-Aug-2023 184.00 186.00 182.00 184.00 23,570,100 0
08-Aug-2023 182.00 185.00 182.00 183.00 8,751,200 0
07-Aug-2023 183.00 185.00 179.00 182.00 17,270,200 0
04-Aug-2023 184.00 186.00 182.00 183.00 18,232,700 0
03-Aug-2023 180.00 185.00 180.00 184.00 17,643,600 0
02-Aug-2023 179.00 182.00 176.00 180.00 36,331,800 0
01-Aug-2023 183.00 185.00 177.00 179.00 49,872,000 0
31-Jul-2023 184.00 185.00 180.00 183.00 25,793,800 0
28-Jul-2023 182.00 186.00 181.00 183.00 28,154,700 0
27-Jul-2023 189.00 190.00 183.00 183.00 61,057,500 0
26-Jul-2023 190.00 191.00 188.00 189.00 40,069,300 0
25-Jul-2023 198.00 199.00 190.00 190.00 70,396,800 0
24-Jul-2023 202.00 202.00 196.00 197.00 45,029,800 0
21-Jul-2023 194.00 202.00 193.00 200.00 72,138,600 0
20-Jul-2023 192.00 195.00 191.00 194.00 23,102,000 0
18-Jul-2023 194.00 196.00 191.00 191.00 12,051,700 0
17-Jul-2023 193.00 198.00 192.00 194.00 27,377,200 0
14-Jul-2023 191.00 195.00 188.00 193.00 32,932,500 0
13-Jul-2023 193.00 195.00 190.00 190.00 25,958,800 0
12-Jul-2023 193.00 195.00 192.00 193.00 25,299,000 0
11-Jul-2023 191.00 194.00 188.00 193.00 32,110,300 0
10-Jul-2023 187.00 191.00 186.00 190.00 19,833,300 0
07-Jul-2023 188.00 189.00 187.00 187.00 9,806,000 0
06-Jul-2023 185.00 189.00 185.00 188.00 20,228,100 0
05-Jul-2023 182.00 188.00 182.00 186.00 20,918,500 0
04-Jul-2023 183.00 186.00 181.00 182.00 10,704,000 0
03-Jul-2023 177.00 185.00 177.00 183.00 24,416,300 0
27-Jun-2023 180.00 183.00 179.00 180.00 6,837,000 0
26-Jun-2023 181.00 182.00 178.00 180.00 12,865,900 0
23-Jun-2023 183.00 184.00 180.00 181.00 8,751,600 0
22-Jun-2023 186.00 187.00 182.00 183.00 10,161,400 0
21-Jun-2023 188.00 188.00 183.00 186.00 9,921,800 0
20-Jun-2023 189.00 191.00 185.00 185.00 11,080,900 0
19-Jun-2023 184.00 190.00 184.00 189.00 12,426,800 0
16-Jun-2023 190.00 191.00 180.00 186.00 25,965,900 0
15-Jun-2023 190.00 194.00 188.00 190.00 9,986,700 0
14-Jun-2023 188.00 194.00 187.00 190.00 40,287,500 0
13-Jun-2023 189.00 191.00 187.00 187.00 18,020,900 0
12-Jun-2023 191.00 194.00 188.00 188.00 38,295,700 0
09-Jun-2023 183.00 190.00 182.00 190.00 65,885,800 0
08-Jun-2023 186.00 187.00 184.00 184.00 16,458,800 0
07-Jun-2023 184.00 187.00 182.00 186.00 21,295,600 0