Price History - ASLI

Kembali ke Company
Ticker: ASLI
Company: PT Asri Karya Lestari Tbk.
Date Open High Low Close Volume Value
06-May-2025 50.00 50.00 50.00 50.00 786,600 0
05-May-2025 50.00 50.00 50.00 50.00 420,300 0
02-May-2025 50.00 50.00 50.00 50.00 461,200 0
30-Apr-2025 50.00 50.00 50.00 50.00 280,600 0
29-Apr-2025 50.00 50.00 50.00 50.00 409,300 0
28-Apr-2025 50.00 50.00 50.00 50.00 174,800 0
25-Apr-2025 50.00 50.00 50.00 50.00 672,000 0
24-Apr-2025 50.00 50.00 50.00 50.00 494,700 0
23-Apr-2025 50.00 50.00 50.00 50.00 299,700 0
22-Apr-2025 50.00 50.00 50.00 50.00 172,800 0
21-Apr-2025 50.00 50.00 50.00 50.00 381,300 0
17-Apr-2025 50.00 50.00 50.00 50.00 301,700 0
16-Apr-2025 50.00 50.00 50.00 50.00 207,300 0
15-Apr-2025 50.00 50.00 50.00 50.00 347,200 0
14-Apr-2025 50.00 50.00 50.00 50.00 367,700 0
11-Apr-2025 50.00 50.00 50.00 50.00 341,300 0
10-Apr-2025 50.00 50.00 50.00 50.00 650,300 0
09-Apr-2025 50.00 50.00 50.00 50.00 384,300 0
08-Apr-2025 50.00 50.00 50.00 50.00 994,400 0
27-Mar-2025 50.00 50.00 50.00 50.00 547,300 0
26-Mar-2025 50.00 50.00 50.00 50.00 604,800 0
25-Mar-2025 50.00 50.00 50.00 50.00 238,000 0
24-Mar-2025 50.00 50.00 50.00 50.00 258,400 0
21-Mar-2025 50.00 50.00 50.00 50.00 188,900 0
20-Mar-2025 50.00 50.00 50.00 50.00 428,800 0
19-Mar-2025 50.00 50.00 50.00 50.00 410,100 0
18-Mar-2025 50.00 50.00 50.00 50.00 538,900 0
17-Mar-2025 50.00 50.00 50.00 50.00 394,000 0
14-Mar-2025 50.00 50.00 50.00 50.00 564,100 0
13-Mar-2025 50.00 50.00 50.00 50.00 496,000 0
12-Mar-2025 50.00 50.00 50.00 50.00 105,600 0
11-Mar-2025 50.00 50.00 50.00 50.00 108,400 0
10-Mar-2025 50.00 50.00 50.00 50.00 110,700 0
07-Mar-2025 50.00 50.00 50.00 50.00 343,200 0
06-Mar-2025 50.00 50.00 50.00 50.00 17,400 0
05-Mar-2025 50.00 50.00 50.00 50.00 13,431,400 0
04-Mar-2025 50.00 50.00 50.00 50.00 40,898,600 0
03-Mar-2025 50.00 50.00 50.00 50.00 36,072,500 0
28-Feb-2025 50.00 50.00 50.00 50.00 23,230,300 0
27-Feb-2025 50.00 50.00 50.00 50.00 50,560,700 0
26-Feb-2025 50.00 50.00 50.00 50.00 31,433,200 0
25-Feb-2025 50.00 50.00 50.00 50.00 43,597,300 0
24-Feb-2025 50.00 50.00 50.00 50.00 53,572,400 0
21-Feb-2025 50.00 50.00 50.00 50.00 175,800 0
20-Feb-2025 50.00 50.00 50.00 50.00 1,981,100 0
19-Feb-2025 50.00 50.00 50.00 50.00 23,781,900 0
18-Feb-2025 50.00 51.00 50.00 50.00 28,009,500 0
17-Feb-2025 50.00 51.00 50.00 50.00 39,088,700 0
14-Feb-2025 50.00 50.00 50.00 50.00 28,519,200 0
13-Feb-2025 50.00 50.00 50.00 50.00 25,729,500 0
12-Feb-2025 50.00 50.00 50.00 50.00 12,532,800 0
11-Feb-2025 50.00 50.00 50.00 50.00 26,550,300 0
10-Feb-2025 50.00 51.00 50.00 51.00 42,008,100 0
07-Feb-2025 52.00 52.00 50.00 50.00 40,801,000 0
06-Feb-2025 52.00 52.00 51.00 52.00 23,045,700 0
05-Feb-2025 51.00 52.00 51.00 52.00 24,022,800 0
04-Feb-2025 51.00 54.00 50.00 51.00 68,897,000 0
03-Feb-2025 51.00 53.00 50.00 50.00 70,698,400 0
31-Jan-2025 50.00 54.00 50.00 51.00 78,361,800 0
30-Jan-2025 50.00 51.00 50.00 50.00 19,610,200 0
24-Jan-2025 50.00 51.00 50.00 50.00 14,864,900 0
23-Jan-2025 50.00 51.00 50.00 50.00 32,332,400 0
22-Jan-2025 50.00 51.00 50.00 50.00 23,425,300 0
21-Jan-2025 50.00 51.00 50.00 51.00 30,318,700 0
20-Jan-2025 51.00 51.00 50.00 51.00 18,310,400 0
17-Jan-2025 50.00 51.00 50.00 51.00 40,442,700 0
16-Jan-2025 50.00 51.00 50.00 50.00 77,315,900 0
15-Jan-2025 50.00 51.00 50.00 50.00 45,960,800 0
14-Jan-2025 50.00 50.00 50.00 50.00 17,970,100 0
13-Jan-2025 50.00 50.00 50.00 50.00 23,677,500 0
10-Jan-2025 50.00 50.00 50.00 50.00 24,443,600 0
09-Jan-2025 50.00 50.00 50.00 50.00 17,456,200 0
08-Jan-2025 50.00 50.00 50.00 50.00 7,517,600 0
07-Jan-2025 50.00 50.00 50.00 50.00 2,455,700 0
06-Jan-2025 50.00 50.00 50.00 50.00 7,850,200 0
03-Jan-2025 50.00 50.00 50.00 50.00 13,256,800 0
02-Jan-2025 51.00 51.00 50.00 50.00 80,033,100 0
30-Dec-2024 50.00 51.00 50.00 51.00 54,040,000 0
27-Dec-2024 50.00 51.00 50.00 50.00 18,278,100 0
24-Dec-2024 50.00 52.00 50.00 50.00 101,693,600 0
23-Dec-2024 50.00 50.00 50.00 50.00 1,199,300 0
20-Dec-2024 50.00 50.00 50.00 50.00 100,300 0
19-Dec-2024 50.00 50.00 50.00 50.00 2,871,400 0
18-Dec-2024 50.00 50.00 50.00 50.00 3,545,900 0
17-Dec-2024 50.00 50.00 50.00 50.00 2,287,900 0
16-Dec-2024 50.00 50.00 50.00 50.00 229,700 0
13-Dec-2024 50.00 50.00 50.00 50.00 228,500 0
12-Dec-2024 50.00 50.00 50.00 50.00 215,100 0
11-Dec-2024 50.00 50.00 50.00 50.00 501,100 0
10-Dec-2024 50.00 50.00 50.00 50.00 400,300 0
09-Dec-2024 50.00 50.00 50.00 50.00 100,700 0
06-Dec-2024 50.00 50.00 50.00 50.00 100,000 0
05-Dec-2024 50.00 50.00 50.00 50.00 156,900 0
04-Dec-2024 50.00 50.00 50.00 50.00 104,000 0
03-Dec-2024 50.00 50.00 50.00 50.00 200,000 0
02-Dec-2024 50.00 50.00 50.00 50.00 409,600 0
29-Nov-2024 50.00 50.00 50.00 50.00 401,300 0
28-Nov-2024 50.00 50.00 50.00 50.00 419,900 0
26-Nov-2024 50.00 50.00 50.00 50.00 583,500 0
25-Nov-2024 50.00 50.00 50.00 50.00 522,000 0