PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
158.00
+2.00 (1.28%)
Aug 1, 2025, 4:14 PM WIB

Bally's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025156.00160.00155.00158.00157.001.28%19,507,900
Jul 31, 2025161.00162.00155.00156.00156.00-3.70%64,327,600
Jul 30, 2025169.00169.00161.00162.00162.00-2.99%65,201,500
Jul 29, 2025167.00174.00161.00167.00167.001.83%225,954,100
Jul 28, 2025154.00164.00153.00164.00164.007.89%276,708,700
Jul 25, 2025142.00152.00141.00152.00152.007.04%209,343,400
Jul 24, 2025142.00144.00141.00142.00142.00-48,753,700
Jul 23, 2025136.00143.00136.00142.00142.004.41%114,714,300
Jul 22, 2025140.00140.00135.00136.00136.00-1.45%51,551,600
Jul 21, 2025135.00140.00132.00138.00138.001.47%80,479,300
Jul 18, 2025140.00141.00135.00136.00136.00-2.86%26,554,600
Jul 17, 2025140.00141.00135.00140.00140.001.45%33,935,400
Jul 16, 2025144.00149.00138.00138.00138.00-2.82%186,974,300
Jul 15, 2025125.00142.00123.00142.00142.0013.60%125,804,300
Jul 14, 2025129.00130.00125.00125.00125.00-3.10%11,788,800
Jul 11, 2025132.00133.00129.00129.00129.00-0.77%11,408,400
Jul 10, 2025127.00132.00125.00130.00130.002.36%19,279,800
Jul 9, 2025124.00127.00123.00127.00127.002.42%10,897,400
Jul 8, 2025126.00126.00124.00124.00124.00-0.80%6,206,900
Jul 7, 2025125.00127.00124.00125.00125.00-4,284,800
Jul 4, 2025127.00127.00124.00125.00125.00-0.79%5,260,200
Jul 3, 2025124.00127.00124.00126.00126.001.61%3,765,800
Jul 2, 2025127.00127.00123.00124.00124.00-1.59%9,733,200
Jul 1, 2025127.00129.00126.00126.00126.00-0.79%4,434,200
Jun 30, 2025126.00128.00125.00127.00127.000.79%10,310,200
Jun 26, 2025125.00127.00125.00126.00126.000.80%9,955,500
Jun 25, 2025128.00129.00124.00125.00125.00-1.57%14,208,800
Jun 24, 2025121.00130.00121.00127.00127.004.96%33,641,200
Jun 23, 2025125.00125.00119.00121.00121.00-6.20%90,247,600
Jun 20, 2025130.00131.00128.00129.00129.00-0.77%11,342,900
Jun 19, 2025138.00138.00127.00130.00130.00-5.80%42,880,900
Jun 18, 2025138.00138.00136.00138.00138.000.73%11,278,600
Jun 17, 2025136.00138.00134.00137.00137.002.24%15,853,600
Jun 16, 2025135.00135.00132.00134.00134.00-1.47%26,181,800
Jun 13, 2025136.00139.00135.00136.00136.00-0.73%25,186,300
Jun 12, 2025136.00139.00136.00137.00137.001.48%26,696,500
Jun 11, 2025138.00138.00134.00135.00135.00-2.17%25,016,400
Jun 10, 2025136.00139.00134.00138.00138.002.22%22,535,900
Jun 5, 2025136.00136.00132.00135.00135.00-12,726,000
Jun 4, 2025133.00136.00133.00135.00135.001.50%16,127,700
Jun 3, 2025133.00136.00130.00133.00133.00-18,901,000
Jun 2, 2025137.00137.00131.00133.00133.00-2.92%30,817,300
May 28, 2025142.00143.00134.00137.00137.00-3.52%70,476,600
May 27, 2025144.00145.00140.00142.00142.00-0.70%19,761,900
May 26, 2025150.00151.00142.00143.00143.00-4.03%57,896,300
May 23, 2025152.00153.00147.00149.00149.00-1.32%37,021,700
May 22, 2025155.00156.00150.00151.00151.00-1.95%47,586,900
May 21, 2025149.00159.00148.00154.00154.004.05%236,622,100
May 20, 2025145.00152.00143.00148.00148.003.50%182,137,300
May 19, 2025139.00143.00137.00143.00143.002.88%21,151,200