PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia · Delayed Price · Currency is IDR 238.00
-14.00 (-5.56%)
Aug 21, 2026, 4:10 PM WIB
PT Asri Karya Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 187.00 | 187.00 | 178.00 | 184.00 | 184.00 | - | 1,673,200 |
| Jul 10, 2026 | 200.00 | 200.00 | 175.00 | 184.00 | 184.00 | -7.54% | 10,723,100 |
| Jul 9, 2026 | 200.00 | 204.00 | 194.00 | 199.00 | 199.00 | -0.50% | 2,705,600 |
| Jul 8, 2026 | 202.00 | 216.00 | 199.00 | 200.00 | 200.00 | -2.91% | 1,729,200 |
| Jul 7, 2026 | 212.00 | 220.00 | 199.00 | 206.00 | 206.00 | -1.90% | 2,470,900 |
| Jul 6, 2026 | 208.00 | 220.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,126,200 |
| Jul 3, 2026 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1.98% | 1,221,700 |
| Jul 2, 2026 | 206.00 | 236.00 | 202.00 | 202.00 | 202.00 | 1.51% | 3,475,000 |
| Jul 1, 2026 | 199.00 | 208.00 | 195.00 | 199.00 | 199.00 | - | 971,000 |
| Jun 30, 2026 | 202.00 | 206.00 | 193.00 | 199.00 | 199.00 | -3.40% | 1,798,400 |
| Jun 29, 2026 | 206.00 | 222.00 | 200.00 | 206.00 | 206.00 | -1.90% | 1,429,900 |
| Jun 26, 2026 | 230.00 | 232.00 | 202.00 | 210.00 | 210.00 | -6.25% | 646,600 |
| Jun 25, 2026 | 200.00 | 236.00 | 188.00 | 224.00 | 224.00 | 12.00% | 1,367,600 |
| Jun 24, 2026 | 236.00 | 236.00 | 200.00 | 200.00 | 200.00 | -14.53% | 1,517,100 |
| Jun 23, 2026 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | -0.85% | 606,200 |
| Jun 22, 2026 | 248.00 | 250.00 | 230.00 | 236.00 | 236.00 | -0.84% | 2,896,800 |
| Jun 19, 2026 | 230.00 | 246.00 | 230.00 | 238.00 | 238.00 | 2.59% | 2,678,500 |
| Jun 18, 2026 | 228.00 | 242.00 | 218.00 | 232.00 | 232.00 | 1.75% | 3,869,800 |
| Jun 17, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | - | 3,245,100 |
| Jun 15, 2026 | 220.00 | 252.00 | 220.00 | 228.00 | 228.00 | 6.54% | 10,910,400 |
| Jun 12, 2026 | 212.00 | 222.00 | 202.00 | 214.00 | 214.00 | - | 2,598,400 |
| Jun 11, 2026 | 212.00 | 244.00 | 200.00 | 214.00 | 214.00 | -3.60% | 9,129,600 |