PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia · Delayed Price · Currency is IDR 492.00
+98.00 (24.87%)
Dec 3, 2025, 7:56 AM WIB
PT Asri Karya Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 448.00 | 492.00 | 424.00 | 492.00 | 492.00 | 24.87% | 194,965,100 |
| Nov 28, 2025 | 320.00 | 394.00 | 316.00 | 394.00 | 394.00 | 24.68% | 173,606,200 |
| Nov 27, 2025 | 294.00 | 328.00 | 292.00 | 316.00 | 316.00 | 8.97% | 153,531,000 |
| Nov 26, 2025 | 290.00 | 298.00 | 284.00 | 290.00 | 290.00 | 2.84% | 91,257,100 |
| Nov 25, 2025 | 248.00 | 292.00 | 242.00 | 282.00 | 282.00 | 14.63% | 272,541,400 |
| Nov 24, 2025 | 242.00 | 258.00 | 234.00 | 246.00 | 246.00 | 1.65% | 59,926,800 |
| Nov 21, 2025 | 230.00 | 262.00 | 224.00 | 242.00 | 242.00 | 1.68% | 145,033,100 |
| Nov 20, 2025 | 195.00 | 262.00 | 195.00 | 238.00 | 238.00 | 22.05% | 338,865,000 |
| Nov 19, 2025 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | 1.56% | 5,870,300 |
| Nov 18, 2025 | 191.00 | 199.00 | 190.00 | 192.00 | 192.00 | - | 15,387,500 |
| Nov 17, 2025 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 13,981,100 |
| Nov 14, 2025 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 11,039,800 |
| Nov 13, 2025 | 194.00 | 200.00 | 194.00 | 196.00 | 196.00 | 0.51% | 15,181,600 |
| Nov 12, 2025 | 199.00 | 210.00 | 192.00 | 195.00 | 195.00 | -0.51% | 39,083,900 |
| Nov 11, 2025 | 189.00 | 206.00 | 179.00 | 196.00 | 196.00 | 4.81% | 68,610,000 |
| Nov 10, 2025 | 173.00 | 198.00 | 166.00 | 187.00 | 187.00 | 8.09% | 93,480,000 |
| Nov 7, 2025 | 181.00 | 182.00 | 173.00 | 173.00 | 173.00 | -3.89% | 12,657,800 |
| Nov 6, 2025 | 179.00 | 183.00 | 171.00 | 180.00 | 180.00 | 0.56% | 15,319,700 |
| Nov 5, 2025 | 175.00 | 187.00 | 170.00 | 179.00 | 179.00 | 5.92% | 64,791,000 |
| Nov 4, 2025 | 192.00 | 192.00 | 165.00 | 169.00 | 169.00 | -11.98% | 107,105,600 |
| Nov 3, 2025 | 206.00 | 214.00 | 182.00 | 192.00 | 192.00 | -4.00% | 65,745,400 |
| Oct 31, 2025 | 216.00 | 230.00 | 193.00 | 200.00 | 200.00 | -8.26% | 133,022,900 |
| Oct 30, 2025 | 173.00 | 226.00 | 166.00 | 218.00 | 218.00 | 21.11% | 191,198,900 |
| Oct 29, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | -7.69% | 65,078,400 |
| Oct 28, 2025 | 196.00 | 200.00 | 195.00 | 195.00 | 195.00 | 3.72% | 19,813,000 |
| Oct 27, 2025 | 176.00 | 188.00 | 172.00 | 188.00 | 188.00 | - | 32,788,300 |
| Oct 24, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -3.59% | 13,728,900 |
| Oct 23, 2025 | 179.00 | 195.00 | 173.00 | 195.00 | 195.00 | 8.94% | 145,700,700 |
| Oct 22, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -9.60% | 3,982,100 |
| Oct 21, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 21,330,600 |
| Oct 7, 2025 | 190.00 | 220.00 | 180.00 | 220.00 | 220.00 | 34.97% | 414,426,200 |
| Oct 3, 2025 | 142.00 | 163.00 | 132.00 | 163.00 | 163.00 | 34.71% | 700,870,200 |
| Oct 2, 2025 | 121.00 | 121.00 | 90.00 | 121.00 | 121.00 | 34.44% | 602,052,000 |
| Oct 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 34.33% | 54,243,600 |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 34.00% | 38,527,100 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 346,000 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 363,500 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300,600 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 299,100 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 999,700 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,047,300 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 504,400 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 226,200 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 279,400 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 888,900 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 679,400 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 512,100 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 160,700 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 314,800 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 344,200 |