PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia · Delayed Price · Currency is IDR 240.00
+4.00 (1.69%)
May 26, 2026, 4:03 PM WIB
PT Asri Karya Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 238.00 | 260.00 | 234.00 | 240.00 | 240.00 | 1.69% | 2,519,400 |
| May 25, 2026 | 242.00 | 244.00 | 230.00 | 236.00 | 236.00 | -2.48% | 2,039,300 |
| May 22, 2026 | 212.00 | 250.00 | 212.00 | 242.00 | 242.00 | 2.54% | 3,344,600 |
| May 21, 2026 | 278.00 | 280.00 | 236.00 | 236.00 | 236.00 | -14.49% | 12,009,900 |
| May 20, 2026 | 280.00 | 286.00 | 248.00 | 276.00 | 276.00 | -1.43% | 4,687,800 |
| May 19, 2026 | 300.00 | 300.00 | 276.00 | 280.00 | 280.00 | -6.67% | 3,700,100 |
| May 18, 2026 | 316.00 | 318.00 | 280.00 | 300.00 | 300.00 | -3.85% | 11,297,600 |
| May 13, 2026 | 294.00 | 330.00 | 292.00 | 312.00 | 312.00 | 6.12% | 38,786,600 |
| May 12, 2026 | 300.00 | 316.00 | 290.00 | 294.00 | 294.00 | - | 5,478,300 |
| May 11, 2026 | 306.00 | 308.00 | 286.00 | 294.00 | 294.00 | -2.00% | 6,782,900 |
| May 8, 2026 | 312.00 | 328.00 | 298.00 | 300.00 | 300.00 | -3.85% | 11,035,000 |
| May 7, 2026 | 332.00 | 332.00 | 300.00 | 312.00 | 312.00 | - | 7,509,800 |
| May 6, 2026 | 346.00 | 346.00 | 308.00 | 312.00 | 312.00 | -9.83% | 16,820,900 |
| May 5, 2026 | 368.00 | 368.00 | 342.00 | 346.00 | 346.00 | -5.46% | 4,373,100 |
| May 4, 2026 | 390.00 | 398.00 | 360.00 | 366.00 | 366.00 | -1.08% | 4,604,800 |
| Apr 30, 2026 | 400.00 | 402.00 | 364.00 | 370.00 | 370.00 | -3.65% | 4,482,200 |
| Apr 29, 2026 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | -4.48% | 2,494,600 |
| Apr 28, 2026 | 412.00 | 418.00 | 394.00 | 402.00 | 402.00 | -1.95% | 7,013,100 |
| Apr 27, 2026 | 384.00 | 424.00 | 372.00 | 410.00 | 410.00 | 7.33% | 25,578,200 |
| Apr 24, 2026 | 392.00 | 394.00 | 370.00 | 382.00 | 382.00 | -2.55% | 5,808,400 |
| Apr 23, 2026 | 410.00 | 416.00 | 390.00 | 392.00 | 392.00 | -6.22% | 12,403,700 |
| Apr 22, 2026 | 390.00 | 430.00 | 382.00 | 418.00 | 418.00 | 6.63% | 30,817,300 |
| Apr 21, 2026 | 394.00 | 406.00 | 390.00 | 392.00 | 392.00 | - | 10,956,000 |
| Apr 20, 2026 | 400.00 | 422.00 | 386.00 | 392.00 | 392.00 | -2.00% | 17,833,200 |
| Apr 17, 2026 | 414.00 | 420.00 | 390.00 | 400.00 | 400.00 | -2.91% | 12,446,700 |
| Apr 16, 2026 | 430.00 | 478.00 | 400.00 | 412.00 | 412.00 | -3.29% | 110,012,500 |
| Apr 15, 2026 | 348.00 | 426.00 | 346.00 | 426.00 | 426.00 | 24.56% | 59,885,400 |
| Apr 14, 2026 | 328.00 | 342.00 | 322.00 | 342.00 | 342.00 | 6.88% | 10,184,300 |
| Apr 13, 2026 | 310.00 | 330.00 | 308.00 | 320.00 | 320.00 | 3.90% | 9,336,800 |
| Apr 10, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -1.28% | 6,049,800 |
| Apr 9, 2026 | 302.00 | 326.00 | 302.00 | 312.00 | 312.00 | 3.31% | 7,721,000 |
| Apr 8, 2026 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 9,725,800 |
| Apr 7, 2026 | 294.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1.36% | 5,330,100 |
| Apr 6, 2026 | 300.00 | 306.00 | 282.00 | 294.00 | 294.00 | -2.00% | 6,807,600 |
| Apr 2, 2026 | 310.00 | 310.00 | 292.00 | 300.00 | 300.00 | -1.32% | 11,576,200 |
| Apr 1, 2026 | 300.00 | 316.00 | 300.00 | 304.00 | 304.00 | 0.66% | 9,654,500 |
| Mar 31, 2026 | 302.00 | 306.00 | 296.00 | 302.00 | 302.00 | - | 6,159,200 |
| Mar 30, 2026 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2.03% | 4,570,000 |
| Mar 27, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | - | 4,065,600 |
| Mar 26, 2026 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 9,758,500 |
| Mar 25, 2026 | 278.00 | 308.00 | 278.00 | 296.00 | 296.00 | 5.71% | 8,135,800 |
| Mar 17, 2026 | 268.00 | 282.00 | 266.00 | 280.00 | 280.00 | 3.70% | 15,421,600 |
| Mar 16, 2026 | 278.00 | 280.00 | 248.00 | 270.00 | 270.00 | -6.25% | 9,918,000 |
| Mar 13, 2026 | 294.00 | 332.00 | 260.00 | 288.00 | 288.00 | -0.69% | 26,207,100 |
| Mar 12, 2026 | 320.00 | 320.00 | 290.00 | 290.00 | 290.00 | -8.81% | 9,167,700 |
| Mar 11, 2026 | 332.00 | 332.00 | 306.00 | 318.00 | 318.00 | -3.05% | 9,439,200 |
| Mar 10, 2026 | 324.00 | 340.00 | 318.00 | 328.00 | 328.00 | 1.23% | 9,917,600 |
| Mar 9, 2026 | 308.00 | 344.00 | 308.00 | 324.00 | 324.00 | -8.99% | 24,185,200 |
| Mar 6, 2026 | 336.00 | 366.00 | 314.00 | 356.00 | 356.00 | 6.59% | 17,897,700 |
| Mar 5, 2026 | 340.00 | 354.00 | 332.00 | 334.00 | 334.00 | -0.60% | 16,281,000 |