PT Alam Sutera Realty Tbk(ID:ASRI)
Rp94.00+1.00 (+1.08%)
ID:ASRI
PT Alam Sutera Realty Tbk historical prices
Rp94.00
At close:+1.00 (+1.08%)
PT Alam Sutera Realty Tbk (ASRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +1.08% | 2,372,300 | 0.20 |
| Nov 10, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 0.00% | 8,381,000 | 0.71 |
| Nov 09, 2026 | 93.00 | 98.00 | 92.00 | 93.00 | 93.00 | 0.00% | 9,156,100 | 0.77 |
| Nov 06, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 0.00% | 4,728,900 | 0.40 |
| Nov 05, 2026 | 97.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.06% | 7,503,800 | 0.64 |
| Nov 04, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 0.00% | 3,167,100 | 0.27 |
| Nov 03, 2026 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -4.08% | 6,947,900 | 0.58 |
| Nov 02, 2026 | 96.00 | 100.00 | 95.00 | 98.00 | 98.00 | +2.08% | 3,952,200 | 0.32 |
| Oct 30, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 2,952,800 | 0.23 |
| Oct 29, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 0.00% | 4,910,000 | 0.39 |
| Oct 28, 2026 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | +1.04% | 6,132,700 | 0.48 |
| Oct 27, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 16,459,801 | 1.29 |
| Oct 26, 2026 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 8,336,200 | 0.65 |
| Oct 23, 2026 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | +3.09% | 9,765,600 | 0.77 |
| Oct 22, 2026 | 94.00 | 100.00 | 93.00 | 97.00 | 97.00 | +1.04% | 12,805,700 | 1.02 |
| Oct 21, 2026 | 98.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 24,546,000 | 2.00 |
| Oct 20, 2026 | 94.00 | 101.00 | 93.00 | 97.00 | 97.00 | +4.30% | 16,895,000 | 1.36 |
| Oct 19, 2026 | 97.00 | 97.00 | 91.00 | 93.00 | 93.00 | -4.12% | 44,378,600 | 3.75 |
| Oct 16, 2026 | 109.00 | 109.00 | 97.00 | 97.00 | 97.00 | -14.16% | 35,127,100 | 3.08 |
| Oct 15, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 6,537,300 | 0.57 |
| Oct 14, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.00% | 14,032,900 | 1.24 |
| Oct 13, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 5,325,500 | 0.46 |
| Oct 12, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.00% | 8,136,700 | 0.67 |
| Oct 09, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | +0.87% | 2,292,600 | 0.19 |
| Oct 08, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,593,100 | 0.37 |
| Oct 07, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -2.52% | 3,619,400 | 0.29 |
| Oct 06, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | +1.71% | 5,191,900 | 0.41 |
| Oct 05, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | +1.74% | 3,250,100 | 0.24 |
| Oct 02, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 5,576,200 | 0.35 |
| Oct 01, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 3,735,700 | 0.24 |
| Sep 30, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | +3.45% | 7,933,400 | 0.51 |
| Sep 29, 2026 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | -3.33% | 6,867,400 | 0.44 |
| Sep 28, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | +0.84% | 8,320,400 | 0.54 |
| Sep 25, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -3.25% | 6,084,300 | 0.39 |
| Sep 24, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -2.38% | 2,080,300 | 0.13 |
| Sep 23, 2026 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | +4.13% | 7,135,600 | 0.46 |
| Sep 22, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.20% | 5,763,800 | 0.37 |
| Sep 21, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | +0.81% | 7,036,300 | 0.45 |
| Sep 18, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 2,872,600 | 0.19 |
| Sep 17, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,522,900 | 0.16 |
| Sep 16, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | +0.80% | 7,280,100 | 0.47 |
| Sep 15, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 3,138,400 | 0.20 |
| Sep 14, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | +1.60% | 11,448,300 | 0.75 |
| Sep 11, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | -3.10% | 9,327,100 | 0.62 |
| Sep 10, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | +1.57% | 11,426,500 | 0.75 |
| Sep 09, 2026 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 14,754,300 | 0.98 |
| Sep 08, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | +0.79% | 5,476,400 | 0.36 |
| Sep 07, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 5,354,000 | 0.35 |
| Sep 04, 2026 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 0.00% | 12,058,300 | 0.79 |
| Sep 03, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | +2.38% | 12,168,200 | 0.80 |
