PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 125.00
0.00 (0.00%)
Aug 31, 2026, 4:03 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 125.00 | 128.00 | 122.00 | 126.00 | - | 0.80% | 7,796,300 |
| Aug 28, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 4,351,400 |
| Aug 27, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 7,784,500 |
| Aug 26, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 13,184,600 |
| Aug 24, 2026 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | -2.38% | 15,101,900 |
| Aug 21, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 19,771,500 |
| Aug 20, 2026 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | - | 25,521,100 |
| Aug 19, 2026 | 130.00 | 141.00 | 128.00 | 129.00 | 129.00 | -1.53% | 126,007,200 |
| Aug 18, 2026 | 122.00 | 131.00 | 119.00 | 131.00 | 131.00 | 7.38% | 62,163,000 |
| Aug 14, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 5,304,300 |
| Aug 13, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 2,318,600 |
| Aug 12, 2026 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.67% | 7,805,800 |
| Aug 11, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 4,895,800 |
| Aug 10, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -1.60% | 6,172,300 |
| Aug 7, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 9,793,000 |
| Aug 6, 2026 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 0.81% | 15,630,600 |
| Aug 5, 2026 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 3.36% | 31,158,600 |
| Aug 4, 2026 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 10,766,400 |
| Aug 3, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 11,338,500 |
| Jul 31, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 11,635,900 |
| Jul 30, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 16,372,900 |
| Jul 29, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 5,216,500 |
| Jul 28, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 4,641,500 |
| Jul 27, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 6,183,800 |
| Jul 24, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 7,143,000 |
| Jul 23, 2026 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | -0.81% | 26,601,600 |
| Jul 22, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 7,801,000 |
| Jul 21, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.46% | 8,067,200 |
| Jul 20, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 8,959,300 |
| Jul 17, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 6,661,500 |
| Jul 16, 2026 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | - | 18,262,000 |
| Jul 15, 2026 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 5.13% | 51,244,300 |
| Jul 14, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 5,890,600 |
| Jul 13, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 7,835,500 |
| Jul 10, 2026 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 0.86% | 11,831,000 |
| Jul 9, 2026 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 9,755,000 |
| Jul 8, 2026 | 126.00 | 126.00 | 117.00 | 117.00 | 117.00 | -10.00% | 51,340,600 |
| Jul 7, 2026 | 107.00 | 132.00 | 107.00 | 130.00 | 130.00 | 21.50% | 158,434,600 |
| Jul 6, 2026 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -1.83% | 5,110,600 |
| Jul 3, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2.83% | 2,218,800 |
| Jul 2, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 3,418,400 |
| Jul 1, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 4,607,800 |
| Jun 30, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 4,010,200 |
| Jun 29, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 2,542,400 |
| Jun 26, 2026 | 113.00 | 114.00 | 106.00 | 109.00 | 109.00 | -2.68% | 5,417,800 |
| Jun 25, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 8,941,600 |
| Jun 24, 2026 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1.82% | 4,880,300 |
| Jun 23, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 880,900 |
| Jun 22, 2026 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | -1.33% | 3,364,500 |
| Jun 19, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 112.50 | - | 1,432,700 |