PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 165.00
+1.00 (0.61%)
Nov 20, 2025, 2:07 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 170.00 | 170.00 | 165.00 | 167.00 | - | -1.18% | 16,683,600 |
| Nov 18, 2025 | 169.00 | 180.00 | 166.00 | 169.00 | 169.00 | - | 121,244,600 |
| Nov 17, 2025 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 4.32% | 26,662,500 |
| Nov 14, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 8,459,400 |
| Nov 13, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 11,171,500 |
| Nov 12, 2025 | 165.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.22% | 18,356,500 |
| Nov 11, 2025 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.61% | 13,277,100 |
| Nov 10, 2025 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.20% | 11,476,500 |
| Nov 7, 2025 | 162.00 | 168.00 | 162.00 | 167.00 | 167.00 | 3.09% | 15,705,900 |
| Nov 6, 2025 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 9,033,700 |
| Nov 5, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 13,154,400 |
| Nov 4, 2025 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.81% | 16,502,500 |
| Nov 3, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2.47% | 17,603,400 |
| Oct 31, 2025 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | -1.22% | 24,079,500 |
| Oct 30, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.80% | 11,604,500 |
| Oct 29, 2025 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 17,551,300 |
| Oct 28, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 15,775,700 |
| Oct 27, 2025 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.62% | 28,640,700 |
| Oct 24, 2025 | 167.00 | 168.00 | 162.00 | 162.00 | 162.00 | -1.82% | 27,875,300 |
| Oct 23, 2025 | 169.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 40,148,400 |
| Oct 22, 2025 | 177.00 | 182.00 | 167.00 | 169.00 | 169.00 | -4.52% | 177,607,800 |
| Oct 21, 2025 | 170.00 | 180.00 | 169.00 | 177.00 | 177.00 | 4.12% | 104,889,300 |
| Oct 20, 2025 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.66% | 27,162,600 |
| Oct 17, 2025 | 165.00 | 172.00 | 163.00 | 164.00 | 164.00 | -0.61% | 34,767,500 |
| Oct 16, 2025 | 162.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2.48% | 11,287,500 |
| Oct 15, 2025 | 164.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.83% | 27,351,000 |
| Oct 14, 2025 | 170.00 | 172.00 | 156.00 | 164.00 | 164.00 | -3.53% | 43,217,500 |
| Oct 13, 2025 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | -2.86% | 33,522,100 |
| Oct 10, 2025 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 1.16% | 23,545,100 |
| Oct 9, 2025 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1.76% | 40,905,400 |
| Oct 8, 2025 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | -1.16% | 50,859,300 |
| Oct 7, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 29,683,300 |
| Oct 6, 2025 | 177.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 34,270,600 |
| Oct 3, 2025 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 32,218,800 |
| Oct 2, 2025 | 180.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.68% | 54,788,300 |
| Oct 1, 2025 | 180.00 | 184.00 | 178.00 | 179.00 | 179.00 | - | 69,743,700 |
| Sep 30, 2025 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 59,226,800 |
| Sep 29, 2025 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 1.73% | 48,595,900 |
| Sep 26, 2025 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | -1.70% | 55,589,200 |
| Sep 25, 2025 | 173.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.33% | 54,176,500 |
| Sep 24, 2025 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.58% | 23,301,700 |
| Sep 23, 2025 | 168.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2.98% | 39,099,500 |
| Sep 22, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 28,959,400 |
| Sep 19, 2025 | 179.00 | 179.00 | 169.00 | 169.00 | 169.00 | -5.59% | 63,023,300 |
| Sep 18, 2025 | 186.00 | 186.00 | 177.00 | 179.00 | 179.00 | -3.24% | 90,263,700 |
| Sep 17, 2025 | 180.00 | 186.00 | 176.00 | 185.00 | 185.00 | 3.93% | 135,546,700 |
| Sep 16, 2025 | 176.00 | 184.00 | 176.00 | 178.00 | 178.00 | 1.71% | 83,676,600 |
| Sep 15, 2025 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.16% | 19,374,700 |
| Sep 12, 2025 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | -0.57% | 16,507,000 |
| Sep 11, 2025 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 2.35% | 27,197,200 |