PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 125.00
+3.00 (2.46%)
Jul 21, 2026, 4:08 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | - | 1.64% | 2,690,100 |
| 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% | 51,244,100 |
| 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 |
| Jun 18, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 112.50 | 1.79% | 3,402,500 |
| Jun 17, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 110.53 | - | 5,801,200 |
| Jun 15, 2026 | 113.00 | 115.00 | 110.00 | 112.00 | 110.53 | 0.90% | 14,162,400 |
| Jun 12, 2026 | 107.00 | 113.00 | 107.00 | 111.00 | 109.54 | 3.74% | 6,628,600 |
| Jun 11, 2026 | 106.00 | 109.00 | 105.00 | 107.00 | 105.59 | 0.94% | 8,073,300 |
| Jun 10, 2026 | 104.00 | 107.00 | 100.00 | 106.00 | 104.61 | 1.92% | 13,267,700 |
| Jun 9, 2026 | 97.00 | 104.00 | 96.00 | 104.00 | 102.63 | 7.22% | 11,773,000 |
| Jun 8, 2026 | 102.00 | 102.00 | 96.00 | 97.00 | 95.72 | -4.90% | 13,457,100 |
| Jun 5, 2026 | 107.00 | 107.00 | 101.00 | 102.00 | 100.66 | -5.56% | 19,495,500 |
| Jun 4, 2026 | 110.00 | 110.00 | 102.00 | 108.00 | 106.58 | -0.92% | 9,655,900 |
| Jun 3, 2026 | 115.00 | 117.00 | 105.00 | 109.00 | 107.57 | -5.22% | 27,616,900 |
| Jun 2, 2026 | 118.00 | 119.00 | 113.00 | 115.00 | 113.49 | -0.86% | 9,055,900 |
| May 29, 2026 | 118.00 | 120.00 | 116.00 | 116.00 | 114.47 | -2.52% | 2,939,100 |
| May 26, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 117.43 | - | 5,787,700 |
| May 25, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 117.43 | 2.59% | 9,300,600 |
| May 22, 2026 | 112.00 | 116.00 | 107.00 | 116.00 | 114.47 | 3.57% | 6,261,300 |
| May 21, 2026 | 118.00 | 118.00 | 107.00 | 112.00 | 110.53 | -1.75% | 40,309,200 |
| May 20, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 112.50 | -3.39% | 19,771,800 |
| May 19, 2026 | 121.00 | 123.00 | 116.00 | 118.00 | 116.45 | -2.48% | 16,107,700 |
| May 18, 2026 | 125.00 | 126.00 | 119.00 | 121.00 | 119.41 | -3.20% | 19,803,900 |
| May 13, 2026 | 128.00 | 129.00 | 125.00 | 125.00 | 123.36 | -3.10% | 13,383,900 |
| May 12, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 127.30 | - | 5,438,100 |
| May 11, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 127.30 | -0.77% | 13,538,200 |
| May 8, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 128.29 | -3.70% | 20,551,200 |
| May 7, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 133.22 | 0.75% | 11,566,300 |
| May 6, 2026 | 132.00 | 136.00 | 131.00 | 134.00 | 132.24 | 2.29% | 18,239,900 |
| May 5, 2026 | 131.00 | 133.00 | 128.00 | 131.00 | 129.28 | - | 9,592,900 |