PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 175.00
-11.00 (-5.91%)
Aug 29, 2025, 9:50 AM WIB
PT Alam Sutera Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 3.33% | 110,909,700 |
| Aug 27, 2025 | 182.00 | 187.00 | 178.00 | 180.00 | 180.00 | -1.10% | 96,979,200 |
| Aug 26, 2025 | 185.00 | 185.00 | 177.00 | 182.00 | 182.00 | -1.09% | 104,071,500 |
| Aug 25, 2025 | 185.00 | 191.00 | 181.00 | 184.00 | 184.00 | 2.22% | 192,676,900 |
| Aug 22, 2025 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | -1.64% | 58,655,400 |
| Aug 21, 2025 | 186.00 | 187.00 | 176.00 | 183.00 | 183.00 | -1.08% | 195,316,800 |
| Aug 20, 2025 | 168.00 | 186.00 | 167.00 | 185.00 | 185.00 | 10.12% | 447,385,900 |
| Aug 19, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 33,200,400 |
| Aug 15, 2025 | 169.00 | 171.00 | 163.00 | 164.00 | 164.00 | -2.96% | 39,316,500 |
| Aug 14, 2025 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 71,825,000 |
| Aug 13, 2025 | 165.00 | 174.00 | 161.00 | 173.00 | 173.00 | 4.85% | 158,741,600 |
| Aug 12, 2025 | 166.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 29,121,800 |
| Aug 11, 2025 | 162.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 58,323,600 |
| Aug 8, 2025 | 167.00 | 168.00 | 157.00 | 161.00 | 161.00 | -3.59% | 60,131,100 |
| Aug 7, 2025 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -0.60% | 32,138,100 |
| Aug 6, 2025 | 167.00 | 172.00 | 163.00 | 168.00 | 168.00 | 1.20% | 68,923,200 |
| Aug 5, 2025 | 175.00 | 176.00 | 166.00 | 166.00 | 166.00 | -4.05% | 135,279,800 |
| Aug 4, 2025 | 159.00 | 173.00 | 155.00 | 173.00 | 173.00 | 9.49% | 212,777,700 |
| Aug 1, 2025 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1.28% | 28,419,800 |
| Jul 31, 2025 | 161.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.70% | 64,327,600 |
| Jul 30, 2025 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.99% | 65,201,500 |
| Jul 29, 2025 | 167.00 | 174.00 | 161.00 | 167.00 | 167.00 | 1.83% | 225,954,100 |
| Jul 28, 2025 | 154.00 | 164.00 | 153.00 | 164.00 | 164.00 | 7.89% | 276,708,700 |
| Jul 25, 2025 | 142.00 | 152.00 | 141.00 | 152.00 | 152.00 | 7.04% | 209,343,400 |
| Jul 24, 2025 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | - | 48,753,700 |
| Jul 23, 2025 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 4.41% | 114,714,300 |
| Jul 22, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 51,551,600 |
| Jul 21, 2025 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 1.47% | 80,479,300 |
| Jul 18, 2025 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.86% | 26,554,600 |
| Jul 17, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 1.45% | 33,935,400 |
| Jul 16, 2025 | 144.00 | 149.00 | 138.00 | 138.00 | 138.00 | -2.82% | 186,974,300 |
| Jul 15, 2025 | 125.00 | 142.00 | 123.00 | 142.00 | 142.00 | 13.60% | 125,804,300 |
| Jul 14, 2025 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 11,788,800 |
| Jul 11, 2025 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | -0.77% | 11,408,400 |
| Jul 10, 2025 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 19,279,800 |
| Jul 9, 2025 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 2.42% | 10,897,400 |
| Jul 8, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 6,206,900 |
| Jul 7, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 4,284,800 |
| Jul 4, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 5,260,200 |
| Jul 3, 2025 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 3,765,800 |
| Jul 2, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 9,733,200 |
| Jul 1, 2025 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 4,434,200 |
| Jun 30, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.79% | 10,310,200 |
| Jun 26, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 9,955,500 |
| Jun 25, 2025 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 14,208,800 |
| Jun 24, 2025 | 121.00 | 130.00 | 121.00 | 127.00 | 127.00 | 4.96% | 33,641,200 |
| Jun 23, 2025 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | -6.20% | 90,247,600 |
| Jun 20, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 11,342,900 |
| Jun 19, 2025 | 138.00 | 138.00 | 127.00 | 130.00 | 130.00 | -5.80% | 42,880,900 |
| Jun 18, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 11,278,600 |