Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 182.00 186.00 179.00 183.00 32,464,600 0
05-Jun-2023 172.00 181.00 170.00 179.00 24,709,000 0
31-May-2023 178.00 181.00 172.00 173.00 36,475,300 0
30-May-2023 184.00 184.00 179.00 180.00 11,001,800 0
29-May-2023 185.00 188.00 181.00 182.00 17,358,300 0
26-May-2023 184.00 186.00 181.00 183.00 16,290,000 0
25-May-2023 185.00 191.00 183.00 184.00 53,981,000 0
24-May-2023 178.00 186.00 177.00 185.00 50,260,400 0
23-May-2023 182.00 182.00 178.00 178.00 11,120,700 0
22-May-2023 180.00 184.00 178.00 181.00 17,839,900 0
19-May-2023 178.00 183.00 175.00 180.00 23,131,800 0
17-May-2023 172.00 181.00 171.00 178.00 24,579,000 0
16-May-2023 182.00 187.00 170.00 172.00 47,108,900 0
15-May-2023 180.00 187.00 179.00 182.00 36,931,200 0
12-May-2023 180.00 180.00 177.00 180.00 13,170,300 0
11-May-2023 178.00 180.00 175.00 180.00 14,463,500 0
10-May-2023 178.00 181.00 178.00 178.00 15,980,300 0
09-May-2023 177.00 181.00 177.00 178.00 26,610,300 0
08-May-2023 169.00 177.00 169.00 177.00 36,376,600 0
05-May-2023 172.00 172.00 168.00 169.00 9,380,500 0
04-May-2023 169.00 173.00 166.00 172.00 35,047,500 0
03-May-2023 167.00 171.00 161.00 169.00 23,325,400 0
02-May-2023 170.00 178.00 166.00 167.00 80,192,400 0
28-Apr-2023 182.00 183.00 178.00 178.00 43,379,500 0
27-Apr-2023 178.00 188.00 175.00 181.00 85,348,900 0
26-Apr-2023 173.00 177.00 172.00 176.00 31,673,700 0
18-Apr-2023 172.00 174.00 171.00 173.00 24,401,600 0
17-Apr-2023 176.00 177.00 170.00 171.00 31,861,300 0
14-Apr-2023 180.00 185.00 174.00 175.00 54,508,800 0
13-Apr-2023 172.00 187.00 172.00 180.00 130,484,000 0
12-Apr-2023 175.00 178.00 170.00 171.00 85,837,400 0
11-Apr-2023 151.00 179.00 151.00 170.00 224,388,300 0
10-Apr-2023 152.00 153.00 150.00 151.00 3,216,100 0
06-Apr-2023 154.00 155.00 151.00 152.00 3,745,700 0
05-Apr-2023 153.00 160.00 150.00 155.00 27,718,100 0
04-Apr-2023 154.00 154.00 151.00 153.00 3,011,000 0
03-Apr-2023 154.00 155.00 152.00 153.00 2,275,200 0
31-Mar-2023 152.00 154.00 152.00 154.00 4,668,700 0
30-Mar-2023 155.00 156.00 152.00 152.00 3,941,800 0
29-Mar-2023 155.00 157.00 154.00 155.00 2,349,200 0
28-Mar-2023 154.00 157.00 153.00 155.00 4,174,100 0
27-Mar-2023 152.00 159.00 150.00 153.00 29,752,700 0
24-Mar-2023 150.00 155.00 150.00 152.00 5,707,200 0
21-Mar-2023 150.00 155.00 148.00 150.00 11,291,200 0
20-Mar-2023 149.00 151.00 146.00 150.00 5,416,900 0
17-Mar-2023 146.00 149.00 144.00 146.00 8,523,200 0