Price History - ASLI

Kembali ke Company
Ticker: ASLI
Company: PT Asri Karya Lestari Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 340.00 354.00 314.00 336.00 13,420,000 0
03-Mar-2026 330.00 354.00 326.00 344.00 21,503,300 0
02-Mar-2026 360.00 384.00 340.00 340.00 14,366,500 0
27-Feb-2026 380.00 400.00 376.00 392.00 16,158,800 0
26-Feb-2026 450.00 450.00 384.00 408.00 94,398,800 0
25-Feb-2026 364.00 450.00 350.00 450.00 180,836,600 0
24-Feb-2026 380.00 386.00 338.00 366.00 62,545,300 0
23-Feb-2026 384.00 392.00 350.00 386.00 76,537,400 0
20-Feb-2026 410.00 412.00 380.00 386.00 20,883,600 0
19-Feb-2026 414.00 416.00 398.00 406.00 13,841,200 0
18-Feb-2026 408.00 434.00 408.00 412.00 24,186,500 0
13-Feb-2026 418.00 424.00 404.00 408.00 13,882,000 0
12-Feb-2026 436.00 438.00 416.00 418.00 16,112,500 0
11-Feb-2026 450.00 452.00 428.00 432.00 35,699,700 0
10-Feb-2026 418.00 450.00 414.00 450.00 86,397,500 0
09-Feb-2026 396.00 418.00 372.00 418.00 13,644,300 0
06-Feb-2026 426.00 442.00 390.00 400.00 29,797,800 0
05-Feb-2026 444.00 462.00 418.00 430.00 30,395,800 0
04-Feb-2026 410.00 456.00 380.00 450.00 42,090,100 0
03-Feb-2026 428.00 444.00 398.00 410.00 57,662,800 0
02-Feb-2026 540.00 540.00 468.00 468.00 32,287,900 0
30-Jan-2026 550.00 555.00 520.00 550.00 15,123,300 0
29-Jan-2026 494.00 590.00 426.00 550.00 37,917,200 0
28-Jan-2026 500.00 530.00 480.00 500.00 34,231,800 0
27-Jan-2026 545.00 560.00 500.00 535.00 30,132,200 0
26-Jan-2026 605.00 625.00 535.00 550.00 18,504,400 0
23-Jan-2026 620.00 620.00 560.00 585.00 21,549,500 0
22-Jan-2026 650.00 660.00 600.00 605.00 31,199,600 0
21-Jan-2026 645.00 675.00 580.00 645.00 70,883,500 0
20-Jan-2026 700.00 710.00 640.00 645.00 82,958,200 0
19-Jan-2026 685.00 690.00 640.00 675.00 35,739,500 0
15-Jan-2026 635.00 680.00 600.00 680.00 49,722,000 0
14-Jan-2026 625.00 650.00 605.00 625.00 15,428,300 0
13-Jan-2026 640.00 655.00 595.00 610.00 26,242,300 0
12-Jan-2026 685.00 690.00 590.00 660.00 64,851,400 0
09-Jan-2026 670.00 735.00 630.00 690.00 53,213,400 0
08-Jan-2026 675.00 750.00 625.00 660.00 98,223,100 0
07-Jan-2026 540.00 675.00 530.00 675.00 87,504,400 0
06-Jan-2026 515.00 545.00 496.00 540.00 18,328,300 0
05-Jan-2026 555.00 555.00 490.00 515.00 32,078,600 0
02-Jan-2026 525.00 570.00 486.00 535.00 25,427,600 0
30-Dec-2025 494.00 550.00 490.00 520.00 29,705,400 0
29-Dec-2025 484.00 500.00 432.00 490.00 21,158,900 0
24-Dec-2025 525.00 525.00 478.00 482.00 14,760,700 0
23-Dec-2025 565.00 590.00 476.00 505.00 80,777,900 0
22-Dec-2025 510.00 560.00 510.00 560.00 8,599,500 0
19-Dec-2025 500.00 510.00 500.00 510.00 6,401,800 0
18-Dec-2025 550.00 550.00 500.00 500.00 7,604,000 0
17-Dec-2025 550.00 550.00 550.00 550.00 8,224,400 0
16-Dec-2025 550.00 550.00 530.00 535.00 11,173,500 0
15-Dec-2025 580.00 580.00 500.00 530.00 41,440,900 0
12-Dec-2025 540.00 540.00 540.00 540.00 13,848,600 0
11-Dec-2025 492.00 492.00 492.00 492.00 0 0
10-Dec-2025 492.00 492.00 492.00 492.00 0 0
09-Dec-2025 492.00 492.00 492.00 492.00 0 0
08-Dec-2025 492.00 492.00 492.00 492.00 0 0
05-Dec-2025 492.00 492.00 492.00 492.00 0 0
04-Dec-2025 492.00 492.00 492.00 492.00 0 0
03-Dec-2025 492.00 492.00 492.00 492.00 0 0
02-Dec-2025 492.00 492.00 492.00 492.00 0 0
01-Dec-2025 448.00 492.00 424.00 492.00 194,965,100 0
28-Nov-2025 320.00 394.00 316.00 394.00 173,606,200 0
27-Nov-2025 294.00 328.00 292.00 316.00 153,531,000 0
26-Nov-2025 290.00 298.00 284.00 290.00 91,257,100 0
25-Nov-2025 248.00 292.00 242.00 282.00 272,541,400 0
24-Nov-2025 242.00 258.00 234.00 246.00 59,926,800 0
21-Nov-2025 230.00 262.00 224.00 242.00 145,033,100 0
20-Nov-2025 195.00 262.00 195.00 238.00 338,865,000 0
19-Nov-2025 194.00 196.00 192.00 195.00 5,870,300 0
18-Nov-2025 191.00 199.00 190.00 192.00 15,387,500 0
17-Nov-2025 196.00 196.00 191.00 192.00 13,981,100 0
14-Nov-2025 197.00 197.00 193.00 194.00 11,039,800 0
13-Nov-2025 194.00 200.00 194.00 196.00 15,181,600 0
12-Nov-2025 199.00 210.00 192.00 195.00 39,083,900 0
11-Nov-2025 189.00 206.00 179.00 196.00 68,610,000 0
10-Nov-2025 173.00 198.00 166.00 187.00 93,480,000 0
07-Nov-2025 181.00 182.00 173.00 173.00 12,657,800 0
06-Nov-2025 179.00 183.00 171.00 180.00 15,319,700 0
05-Nov-2025 175.00 187.00 170.00 179.00 64,791,000 0
04-Nov-2025 192.00 192.00 165.00 169.00 107,105,600 0
03-Nov-2025 206.00 214.00 182.00 192.00 65,745,400 0
31-Oct-2025 216.00 230.00 193.00 200.00 133,022,900 0
30-Oct-2025 173.00 226.00 166.00 218.00 191,198,900 0
29-Oct-2025 176.00 180.00 176.00 180.00 65,078,400 0
28-Oct-2025 196.00 200.00 195.00 195.00 19,813,000 0
27-Oct-2025 176.00 188.00 172.00 188.00 32,788,300 0
24-Oct-2025 191.00 191.00 188.00 188.00 13,728,900 0
23-Oct-2025 179.00 195.00 173.00 195.00 145,700,700 0
22-Oct-2025 179.00 179.00 179.00 179.00 3,982,100 0
21-Oct-2025 198.00 198.00 198.00 198.00 21,330,600 0
20-Oct-2025 220.00 220.00 220.00 220.00 0 0
17-Oct-2025 220.00 220.00 220.00 220.00 0 0
16-Oct-2025 220.00 220.00 220.00 220.00 0 0
15-Oct-2025 220.00 220.00 220.00 220.00 0 0
14-Oct-2025 220.00 220.00 220.00 220.00 0 0
13-Oct-2025 220.00 220.00 220.00 220.00 0 0
10-Oct-2025 220.00 220.00 220.00 220.00 0 0
09-Oct-2025 220.00 220.00 220.00 220.00 0 0
08-Oct-2025 220.00 220.00 220.00 220.00 0 0
07-Oct-2025 190.00 220.00 180.00 220.00 414,426,200 0