PT Asri Karya Lestari Tbk (IDX:ASLI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 173.00 | 226.00 | 166.00 | 218.00 | 218.00 | 21.11% | 191,199,100 |
| 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 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 7, 2025 | 190.00 | 220.00 | 180.00 | 220.00 | 220.00 | 34.97% | 414,426,200 |
| Oct 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| 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% | 55,036,600 |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 34.00% | 38,527,100 |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |