PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia · Delayed Price · Currency is IDR 486.00
+72.00 (17.39%)
Sep 28, 2026, 7:54 AM WIB
PT Asri Karya Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 414.00 | 505.00 | 408.00 | 486.00 | 486.00 | 17.39% | 684,639,500 |
| Sep 23, 2026 | 420.00 | 448.00 | 404.00 | 414.00 | 414.00 | - | 328,407,200 |
| Sep 22, 2026 | 384.00 | 428.00 | 378.00 | 414.00 | 414.00 | 9.52% | 293,415,700 |
| Sep 21, 2026 | 360.00 | 384.00 | 350.00 | 378.00 | 378.00 | 4.42% | 86,931,100 |
| Sep 18, 2026 | 424.00 | 448.00 | 358.00 | 362.00 | 362.00 | -7.18% | 264,178,100 |
| Sep 17, 2026 | 360.00 | 450.00 | 356.00 | 390.00 | 390.00 | 8.33% | 336,695,400 |
| Sep 16, 2026 | 364.00 | 384.00 | 316.00 | 360.00 | 360.00 | -0.55% | 90,862,900 |
| Sep 15, 2026 | 368.00 | 380.00 | 350.00 | 362.00 | 362.00 | -1.63% | 62,154,000 |
| Sep 14, 2026 | 418.00 | 426.00 | 368.00 | 368.00 | 368.00 | -11.54% | 114,036,200 |
| Sep 11, 2026 | 420.00 | 442.00 | 400.00 | 416.00 | 416.00 | -0.95% | 79,827,500 |
| Sep 10, 2026 | 404.00 | 450.00 | 384.00 | 420.00 | 420.00 | 3.96% | 160,734,800 |
| Sep 9, 2026 | 390.00 | 404.00 | 370.00 | 404.00 | 404.00 | 2.54% | 74,477,600 |
| Sep 8, 2026 | 406.00 | 422.00 | 382.00 | 394.00 | 394.00 | -1.50% | 54,450,500 |
| Sep 7, 2026 | 378.00 | 422.00 | 360.00 | 400.00 | 400.00 | 6.38% | 149,749,600 |
| Sep 3, 2026 | 366.00 | 380.00 | 354.00 | 376.00 | 376.00 | 3.30% | 54,618,600 |
| Sep 2, 2026 | 322.00 | 390.00 | 314.00 | 364.00 | 364.00 | 14.47% | 134,601,100 |
| Sep 1, 2026 | 312.00 | 326.00 | 294.00 | 318.00 | 318.00 | 2.58% | 84,434,200 |
| Aug 31, 2026 | 252.00 | 310.00 | 250.00 | 310.00 | 310.00 | 25.00% | 117,981,000 |
| Aug 28, 2026 | 242.00 | 288.00 | 236.00 | 248.00 | 248.00 | 4.20% | 56,016,500 |
| Aug 27, 2026 | 226.00 | 242.00 | 224.00 | 238.00 | 238.00 | 7.21% | 16,674,700 |
| Aug 26, 2026 | 240.00 | 258.00 | 222.00 | 222.00 | 222.00 | -7.50% | 65,180,500 |
| Aug 24, 2026 | 238.00 | 250.00 | 232.00 | 240.00 | 240.00 | 0.84% | 28,863,400 |
| Aug 21, 2026 | 248.00 | 260.00 | 236.00 | 238.00 | 238.00 | -5.56% | 45,686,000 |
| Aug 20, 2026 | 238.00 | 282.00 | 226.00 | 252.00 | 252.00 | 7.69% | 126,453,900 |
| Aug 19, 2026 | 232.00 | 270.00 | 228.00 | 234.00 | 234.00 | -10.69% | 59,597,800 |
| Aug 18, 2026 | 228.00 | 262.00 | 226.00 | 262.00 | 262.00 | 24.76% | 139,438,800 |
| Aug 14, 2026 | 195.00 | 220.00 | 192.00 | 210.00 | 210.00 | 7.69% | 25,657,900 |
| Aug 13, 2026 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | - | 1,785,900 |
| Aug 12, 2026 | 194.00 | 199.00 | 194.00 | 195.00 | 195.00 | 1.04% | 999,100 |
| Aug 11, 2026 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | -3.02% | 2,163,600 |
| Aug 10, 2026 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | - | 4,558,600 |
| Aug 7, 2026 | 199.00 | 200.00 | 186.00 | 199.00 | 199.00 | 0.51% | 5,375,500 |
| Aug 6, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -2.94% | 2,805,100 |
| Aug 5, 2026 | 199.00 | 206.00 | 198.00 | 204.00 | 204.00 | 3.03% | 2,082,500 |
| Aug 4, 2026 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | - | 2,993,200 |
| Aug 3, 2026 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 1.02% | 1,662,200 |
| Jul 31, 2026 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 2.08% | 1,777,400 |
| Jul 30, 2026 | 191.00 | 202.00 | 187.00 | 192.00 | 192.00 | 0.52% | 6,434,900 |
| Jul 29, 2026 | 196.00 | 197.00 | 185.00 | 191.00 | 191.00 | -3.05% | 1,564,500 |
| Jul 28, 2026 | 198.00 | 198.00 | 190.00 | 197.00 | 197.00 | 0.51% | 1,399,200 |
| Jul 27, 2026 | 202.00 | 212.00 | 188.00 | 196.00 | 196.00 | -2.97% | 6,647,300 |
| Jul 24, 2026 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | -2.88% | 2,586,000 |
| Jul 23, 2026 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | -3.70% | 10,720,000 |
| Jul 22, 2026 | 200.00 | 216.00 | 195.00 | 216.00 | 216.00 | 8.00% | 13,405,100 |
| Jul 21, 2026 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2.04% | 3,386,200 |
| Jul 20, 2026 | 190.00 | 206.00 | 190.00 | 196.00 | 196.00 | 3.16% | 3,908,300 |
| Jul 17, 2026 | 193.00 | 193.00 | 186.00 | 190.00 | 190.00 | -1.55% | 2,679,300 |
| Jul 16, 2026 | 200.00 | 202.00 | 190.00 | 193.00 | 193.00 | -2.53% | 5,865,700 |
| Jul 15, 2026 | 186.00 | 208.00 | 182.00 | 198.00 | 198.00 | 7.61% | 14,164,200 |
| Jul 14, 2026 | 184.00 | 188.00 | 181.00 | 184.00 | 184.00 | - | 2,946,800 |