Price History - ASRI

Kembali ke Company
Ticker: ASRI
Company: ALAM SUTERA REALTY Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 163.00 164.00 162.00 162.00 2,456,000 0
28-Dec-2022 165.00 165.00 162.00 163.00 13,949,800 0
27-Dec-2022 161.00 165.00 161.00 164.00 3,688,700 0
26-Dec-2022 165.00 166.00 160.00 163.00 8,629,200 0
23-Dec-2022 166.00 166.00 164.00 165.00 5,100,500 0
22-Dec-2022 169.00 169.00 165.00 166.00 4,004,600 0
21-Dec-2022 168.00 169.00 165.00 167.00 10,409,700 0
20-Dec-2022 167.00 169.00 166.00 168.00 1,683,500 0
19-Dec-2022 170.00 170.00 167.00 167.00 3,288,700 0
16-Dec-2022 166.00 169.00 166.00 169.00 6,945,800 0
15-Dec-2022 166.00 168.00 165.00 167.00 2,501,600 0
14-Dec-2022 167.00 169.00 166.00 166.00 4,894,300 0
13-Dec-2022 167.00 168.00 165.00 167.00 8,015,800 0
12-Dec-2022 167.00 170.00 165.00 166.00 23,906,700 0
09-Dec-2022 170.00 170.00 166.00 166.00 7,159,500 0
08-Dec-2022 171.00 171.00 165.00 170.00 7,725,100 0
07-Dec-2022 168.00 169.00 165.00 168.00 7,217,000 0
06-Dec-2022 173.00 174.00 166.00 167.00 27,974,700 0
05-Dec-2022 178.00 180.00 173.00 173.00 15,091,700 0
02-Dec-2022 181.00 182.00 177.00 178.00 7,608,500 0
01-Dec-2022 180.00 182.00 178.00 181.00 17,107,200 0
30-Nov-2022 179.00 180.00 177.00 177.00 14,872,200 0
29-Nov-2022 180.00 180.00 176.00 179.00 7,812,500 0
28-Nov-2022 178.00 180.00 176.00 176.00 14,972,700 0
25-Nov-2022 179.00 182.00 176.00 176.00 18,350,800 0
24-Nov-2022 172.00 182.00 172.00 179.00 86,276,100 0
23-Nov-2022 170.00 173.00 168.00 171.00 9,602,400 0
22-Nov-2022 171.00 172.00 170.00 170.00 2,995,300 0
21-Nov-2022 170.00 172.00 168.00 171.00 4,059,100 0
18-Nov-2022 170.00 171.00 169.00 169.00 3,942,800 0
17-Nov-2022 169.00 170.00 167.00 170.00 8,108,600 0
16-Nov-2022 171.00 172.00 169.00 169.00 5,687,800 0
15-Nov-2022 173.00 174.00 170.00 170.00 4,298,000 0
14-Nov-2022 171.00 173.00 170.00 173.00 9,043,000 0
11-Nov-2022 172.00 173.00 169.00 171.00 10,612,300 0
10-Nov-2022 173.00 174.00 168.00 168.00 23,099,100 0
09-Nov-2022 172.00 176.00 171.00 173.00 19,081,700 0
08-Nov-2022 171.00 172.00 169.00 172.00 5,773,600 0
07-Nov-2022 170.00 171.00 167.00 171.00 16,148,200 0
04-Nov-2022 170.00 171.00 165.00 168.00 24,191,500 0
03-Nov-2022 171.00 173.00 169.00 172.00 9,908,700 0
02-Nov-2022 176.00 177.00 170.00 170.00 12,473,700 0
01-Nov-2022 174.00 178.00 173.00 175.00 19,616,000 0
31-Oct-2022 177.00 179.00 173.00 174.00 29,180,800 0
28-Oct-2022 169.00 178.00 169.00 177.00 76,087,300 0
27-Oct-2022 169.00 171.00 168.00 169.00 8,843,700 0