PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
200.00
-18.00 (-8.26%)
Oct 31, 2025, 2:50 PM WIB

PT Asri Karya Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025173.00226.00166.00218.00218.0021.11%191,199,100
Oct 29, 2025176.00180.00176.00180.00180.00-7.69%65,078,400
Oct 28, 2025196.00200.00195.00195.00195.003.72%19,813,000
Oct 27, 2025176.00188.00172.00188.00188.00-32,788,300
Oct 24, 2025191.00191.00188.00188.00188.00-3.59%13,728,900
Oct 23, 2025179.00195.00173.00195.00195.008.94%145,700,700
Oct 22, 2025179.00179.00179.00179.00179.00-9.60%3,982,100
Oct 21, 2025198.00198.00198.00198.00198.00-10.00%21,330,600
Oct 20, 2025220.00220.00220.00220.00220.00--
Oct 17, 2025220.00220.00220.00220.00220.00--
Oct 16, 2025220.00220.00220.00220.00220.00--
Oct 15, 2025220.00220.00220.00220.00220.00--
Oct 14, 2025220.00220.00220.00220.00220.00--
Oct 13, 2025220.00220.00220.00220.00220.00--
Oct 10, 2025220.00220.00220.00220.00220.00--
Oct 9, 2025220.00220.00220.00220.00220.00--
Oct 8, 2025220.00220.00220.00220.00220.00--
Oct 7, 2025190.00220.00180.00220.00220.0034.97%414,426,200
Oct 6, 2025163.00163.00163.00163.00163.00--
Oct 3, 2025142.00163.00132.00163.00163.0034.71%700,870,200
Oct 2, 2025121.00121.0090.00121.00121.0034.44%602,052,000
Oct 1, 202590.0090.0090.0090.0090.0034.33%55,036,600
Sep 30, 202567.0067.0067.0067.0067.0034.00%38,527,100
Sep 29, 202550.0050.0050.0050.0050.00--
Sep 26, 202550.0050.0050.0050.0050.00--
Sep 25, 202550.0050.0050.0050.0050.00--
Sep 24, 202550.0050.0050.0050.0050.00--
Sep 23, 202550.0050.0050.0050.0050.00--
Sep 22, 202550.0050.0050.0050.0050.00--
Sep 19, 202550.0050.0050.0050.0050.00--
Sep 18, 202550.0050.0050.0050.0050.00--
Sep 17, 202550.0050.0050.0050.0050.00--
Sep 16, 202550.0050.0050.0050.0050.00--
Sep 15, 202550.0050.0050.0050.0050.00--
Sep 12, 202550.0050.0050.0050.0050.00--
Sep 11, 202550.0050.0050.0050.0050.00--
Sep 10, 202550.0050.0050.0050.0050.00--
Sep 9, 202550.0050.0050.0050.0050.00--
Sep 8, 202550.0050.0050.0050.0050.00--
Sep 4, 202550.0050.0050.0050.0050.00--
Sep 3, 202550.0050.0050.0050.0050.00--
Sep 2, 202550.0050.0050.0050.0050.00--
Sep 1, 202550.0050.0050.0050.0050.00--
Aug 26, 202550.0050.0050.0050.0050.00--
Aug 25, 202550.0050.0050.0050.0050.00--
Aug 22, 202550.0050.0050.0050.0050.00--
Aug 21, 202550.0050.0050.0050.0050.00--
Aug 20, 202550.0050.0050.0050.0050.00--
Aug 19, 202550.0050.0050.0050.0050.00--
Aug 15, 202550.0050.0050.0050.0050.00--