Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 152.00 152.00 146.00 146.00 9,339,400 0
15-Mar-2023 153.00 154.00 152.00 152.00 6,507,100 0
14-Mar-2023 156.00 157.00 153.00 153.00 2,565,200 0
13-Mar-2023 156.00 157.00 154.00 155.00 3,725,400 0
10-Mar-2023 155.00 157.00 154.00 156.00 2,510,900 0
09-Mar-2023 156.00 157.00 155.00 155.00 1,761,900 0
08-Mar-2023 159.00 159.00 155.00 156.00 3,927,500 0
07-Mar-2023 161.00 161.00 158.00 158.00 2,354,200 0
06-Mar-2023 161.00 162.00 159.00 161.00 1,797,900 0
03-Mar-2023 162.00 163.00 159.00 161.00 2,205,100 0
02-Mar-2023 160.00 163.00 160.00 161.00 4,451,300 0
01-Mar-2023 161.00 164.00 161.00 161.00 3,269,700 0
28-Feb-2023 160.00 162.00 160.00 161.00 4,536,400 0
27-Feb-2023 159.00 164.00 159.00 160.00 5,215,600 0
24-Feb-2023 160.00 161.00 158.00 159.00 4,434,000 0
23-Feb-2023 161.00 163.00 159.00 160.00 4,381,600 0
22-Feb-2023 163.00 164.00 160.00 161.00 2,826,700 0
21-Feb-2023 161.00 163.00 161.00 163.00 2,794,600 0
20-Feb-2023 162.00 165.00 161.00 161.00 3,247,900 0
17-Feb-2023 162.00 164.00 160.00 161.00 5,600,900 0
16-Feb-2023 162.00 163.00 158.00 161.00 8,471,900 0
15-Feb-2023 163.00 163.00 162.00 162.00 3,493,200 0
14-Feb-2023 162.00 164.00 162.00 162.00 1,178,800 0
13-Feb-2023 162.00 164.00 161.00 162.00 4,677,400 0
10-Feb-2023 165.00 165.00 161.00 163.00 3,957,700 0
09-Feb-2023 164.00 165.00 163.00 163.00 5,224,500 0
08-Feb-2023 164.00 165.00 163.00 163.00 2,508,700 0
07-Feb-2023 165.00 165.00 163.00 164.00 5,850,200 0
06-Feb-2023 167.00 167.00 164.00 165.00 6,701,500 0
03-Feb-2023 167.00 170.00 166.00 166.00 13,306,200 0
02-Feb-2023 166.00 171.00 164.00 166.00 42,359,800 0
01-Feb-2023 162.00 167.00 162.00 166.00 17,532,200 0
31-Jan-2023 162.00 165.00 161.00 162.00 6,074,900 0
30-Jan-2023 167.00 167.00 161.00 162.00 9,212,000 0
27-Jan-2023 161.00 165.00 161.00 164.00 5,768,100 0
26-Jan-2023 163.00 165.00 159.00 161.00 8,624,300 0
25-Jan-2023 160.00 168.00 160.00 163.00 36,195,900 0
24-Jan-2023 159.00 161.00 156.00 160.00 3,840,700 0
20-Jan-2023 159.00 160.00 157.00 159.00 3,711,600 0
19-Jan-2023 155.00 160.00 154.00 159.00 5,456,500 0
18-Jan-2023 156.00 157.00 155.00 155.00 1,863,100 0
17-Jan-2023 155.00 158.00 155.00 156.00 3,153,300 0
16-Jan-2023 154.00 157.00 154.00 155.00 3,471,900 0
13-Jan-2023 155.00 155.00 153.00 153.00 978,700 0
12-Jan-2023 152.00 155.00 151.00 154.00 2,126,300 0
11-Jan-2023 152.00 153.00 150.00 151.00 2,644,600 0
10-Jan-2023 152.00 154.00 150.00 152.00 2,928,400 0
09-Jan-2023 153.00 155.00 151.00 152.00 4,329,600 0
06-Jan-2023 154.00 154.00 151.00 153.00 9,334,200 0
05-Jan-2023 159.00 160.00 153.00 154.00 13,835,500 0
04-Jan-2023 162.00 163.00 158.00 159.00 5,286,800 0
03-Jan-2023 160.00 163.00 160.00 160.00 2,398,000 0
02-Jan-2023 160.00 162.00 159.00 160.00 4,211,300 0
30-Dec-2022 162.00 163.00 160.00 160.00 8,375,900 0