PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Jul 31, 2025, 7:54 AM WIB
PT Asri Karya Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| 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 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 203,800 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 240,100 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 209,100 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 157,000 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 608,200 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 608,000 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 383,000 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 236,400 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 128,300 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 403,600 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 445,800 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 318,600 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 619,800 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 544,800 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 503,600 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 428,700 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,700 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,297,100 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,000 |
| Jun 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 145,400 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 127,400 |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 761,100 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 120,200 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 149,800 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 324,900 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 561,900 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 438,800 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,054,800 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 367,600 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 146,500 |