PT Asri Karya Lestari Tbk(ID:ASLI)
Rp188.00-3.00 (-1.57%)
ID:ASLI
PT Asri Karya Lestari Tbk historical prices
Rp188.00
At close:-3.00 (-1.57%)
PT Asri Karya Lestari Tbk (ASLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 220.00 | 178.00 | 188.00 | 188.00 | -1.57% | 168,858,203 | 1.53 |
| Nov 10, 2026 | 177.00 | 202.00 | 169.00 | 191.00 | 191.00 | +1.60% | 173,139,297 | 1.60 |
| Nov 09, 2026 | 175.00 | 191.00 | 175.00 | 175.00 | 175.00 | -6.91% | 86,812,305 | 0.81 |
| Nov 06, 2026 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | -6.93% | 48,995,000 | 0.46 |
| Nov 05, 2026 | 216.00 | 234.00 | 202.00 | 202.00 | 202.00 | -6.48% | 89,107,297 | 0.85 |
| Nov 04, 2026 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | -6.90% | 56,302,000 | 0.54 |
| Nov 03, 2026 | 258.00 | 262.00 | 232.00 | 232.00 | 232.00 | -6.45% | 44,987,801 | 0.44 |
| Nov 02, 2026 | 240.00 | 274.00 | 240.00 | 248.00 | 248.00 | -3.13% | 243,506,500 | 2.46 |
| Oct 30, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | 4,073,200 | 0.04 |
| Oct 29, 2026 | 304.00 | 310.00 | 274.00 | 274.00 | 274.00 | -6.80% | 54,096,800 | 0.55 |
| Oct 28, 2026 | 316.00 | 320.00 | 294.00 | 294.00 | 294.00 | -6.96% | 142,205,000 | 1.48 |
| Oct 27, 2026 | 338.00 | 348.00 | 316.00 | 316.00 | 316.00 | -6.51% | 106,008,700 | 1.12 |
| Oct 26, 2026 | 362.00 | 410.00 | 338.00 | 338.00 | 338.00 | -6.63% | 313,294,800 | 3.50 |
| Oct 23, 2026 | 280.00 | 362.00 | 272.00 | 362.00 | 362.00 | +24.83% | 406,144,000 | 4.88 |
| Oct 22, 2026 | 240.00 | 296.00 | 240.00 | 290.00 | 290.00 | +12.40% | 418,965,400 | 5.47 |
| Oct 21, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 19,316,800 | 0.25 |
| Oct 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -6.76% | 6,353,900 | 0.08 |
| Oct 19, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -6.92% | 1,682,000 | 0.02 |
| Oct 16, 2026 | 372.00 | 372.00 | 318.00 | 318.00 | 318.00 | -14.52% | 4,254,000 | 0.06 |
| Oct 15, 2026 | 422.00 | 426.00 | 372.00 | 372.00 | 372.00 | -14.68% | 127,202,600 | 1.70 |
| Oct 14, 2026 | 442.00 | 448.00 | 422.00 | 436.00 | 436.00 | -1.36% | 44,748,000 | 0.61 |
| Oct 13, 2026 | 430.00 | 470.00 | 412.00 | 442.00 | 442.00 | +1.38% | 104,846,600 | 1.45 |
| Oct 12, 2026 | 470.00 | 498.00 | 424.00 | 436.00 | 436.00 | -6.84% | 138,037,300 | 1.96 |
| Oct 09, 2026 | 480.00 | 480.00 | 440.00 | 468.00 | 468.00 | -2.09% | 80,677,500 | 1.17 |
| Oct 08, 2026 | 480.00 | 496.00 | 450.00 | 478.00 | 478.00 | +3.02% | 111,355,900 | 1.65 |
| Oct 07, 2026 | 500.00 | 500.00 | 460.00 | 464.00 | 464.00 | -7.20% | 78,447,700 | 1.18 |
| Oct 06, 2026 | 496.00 | 540.00 | 454.00 | 500.00 | 500.00 | +2.88% | 331,192,000 | 5.42 |
| Oct 05, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 486.00 | 505.00 | 408.00 | 486.00 | 486.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 414.00 | 505.00 | 408.00 | 486.00 | 486.00 | +17.39% | 684,639,500 | 13.55 |
| Sep 23, 2026 | 420.00 | 448.00 | 404.00 | 414.00 | 414.00 | 0.00% | 328,407,200 | 7.25 |
| Sep 22, 2026 | 384.00 | 428.00 | 378.00 | 414.00 | 414.00 | +9.52% | 293,415,700 | 7.21 |
| Sep 21, 2026 | 360.00 | 384.00 | 350.00 | 378.00 | 378.00 | +4.42% | 86,931,100 | 2.21 |
| Sep 18, 2026 | 424.00 | 448.00 | 358.00 | 362.00 | 362.00 | -7.18% | 264,178,100 | 7.52 |
| Sep 17, 2026 | 360.00 | 450.00 | 356.00 | 390.00 | 390.00 | +8.33% | 336,695,400 | 11.28 |
| Sep 16, 2026 | 364.00 | 384.00 | 316.00 | 360.00 | 360.00 | -0.55% | 90,862,900 | 3.20 |
| Sep 15, 2026 | 368.00 | 380.00 | 350.00 | 362.00 | 362.00 | -1.63% | 62,154,000 | 2.26 |
| Sep 14, 2026 | 418.00 | 426.00 | 368.00 | 368.00 | 368.00 | -11.54% | 114,036,200 | 4.43 |
| Sep 11, 2026 | 420.00 | 442.00 | 400.00 | 416.00 | 416.00 | -0.95% | 79,827,500 | 3.26 |
| Sep 10, 2026 | 404.00 | 450.00 | 384.00 | 420.00 | 420.00 | +3.96% | 160,734,800 | 7.27 |
| Sep 09, 2026 | 390.00 | 404.00 | 370.00 | 404.00 | 404.00 | +2.54% | 74,477,600 | 3.55 |
| Sep 08, 2026 | 406.00 | 422.00 | 382.00 | 394.00 | 394.00 | -1.50% | 54,450,500 | 2.69 |
| Sep 07, 2026 | 378.00 | 422.00 | 360.00 | 400.00 | 400.00 | +6.38% | 149,749,600 | 8.31 |
| Sep 04, 2026 | 376.00 | 380.00 | 354.00 | 376.00 | 376.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 366.00 | 380.00 | 354.00 | 376.00 | 376.00 | +3.30% | 54,618,600 | 3.17 |
