PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 131.00
-2.00 (-1.50%)
May 4, 2026, 4:12 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | -1.50% | 15,834,600 |
| Apr 30, 2026 | 139.00 | 140.00 | 130.00 | 133.00 | 133.00 | -3.62% | 41,352,700 |
| Apr 29, 2026 | 139.00 | 146.00 | 135.00 | 138.00 | 138.00 | 0.73% | 137,471,300 |
| Apr 28, 2026 | 133.00 | 139.00 | 130.00 | 137.00 | 137.00 | 3.01% | 22,723,800 |
| Apr 27, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 5,798,500 |
| Apr 24, 2026 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | -4.35% | 13,329,500 |
| Apr 23, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 14,067,500 |
| Apr 22, 2026 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 0.71% | 20,477,800 |
| Apr 21, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 12,822,000 |
| Apr 20, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 6,407,400 |
| Apr 17, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 8,086,900 |
| Apr 16, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.42% | 16,542,400 |
| Apr 15, 2026 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 14,894,700 |
| Apr 14, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1.44% | 23,391,700 |
| Apr 13, 2026 | 133.00 | 142.00 | 130.00 | 139.00 | 139.00 | 3.73% | 48,057,500 |
| Apr 10, 2026 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 27,915,800 |
| Apr 9, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 15,703,900 |
| Apr 8, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 2.33% | 27,858,500 |
| Apr 7, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 5,379,600 |
| Apr 6, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 7,408,600 |
| Apr 2, 2026 | 132.00 | 135.00 | 127.00 | 131.00 | 131.00 | -2.24% | 31,697,800 |
| Apr 1, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 2.29% | 23,046,300 |
| Mar 31, 2026 | 137.00 | 138.00 | 130.00 | 131.00 | 131.00 | -3.68% | 20,592,800 |
| Mar 30, 2026 | 134.00 | 141.00 | 128.00 | 136.00 | 136.00 | 1.49% | 27,253,700 |
| Mar 27, 2026 | 132.00 | 134.00 | 125.00 | 134.00 | 134.00 | 2.29% | 15,558,900 |
| Mar 26, 2026 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | 1.55% | 19,427,900 |
| Mar 25, 2026 | 126.00 | 132.00 | 126.00 | 129.00 | 129.00 | 2.38% | 10,673,800 |
| Mar 17, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 0.80% | 6,997,300 |
| Mar 16, 2026 | 127.00 | 128.00 | 121.00 | 125.00 | 125.00 | -0.79% | 16,266,000 |
| Mar 13, 2026 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | -3.08% | 23,771,500 |
| Mar 12, 2026 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 21,908,900 |
| Mar 11, 2026 | 134.00 | 137.00 | 129.00 | 130.00 | 130.00 | -2.26% | 12,885,800 |
| Mar 10, 2026 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 4.72% | 24,411,100 |
| Mar 9, 2026 | 134.00 | 134.00 | 122.00 | 127.00 | 127.00 | -7.97% | 77,204,600 |
| Mar 6, 2026 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | -3.50% | 18,728,400 |
| Mar 5, 2026 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | - | 18,658,800 |
| Mar 4, 2026 | 155.00 | 155.00 | 142.00 | 143.00 | 143.00 | -7.74% | 51,824,100 |
| Mar 3, 2026 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | - | 32,818,800 |
| Mar 2, 2026 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | -6.06% | 20,302,400 |
| Feb 27, 2026 | 157.00 | 166.00 | 155.00 | 165.00 | 165.00 | 5.77% | 25,071,900 |
| Feb 26, 2026 | 159.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 27,416,100 |
| Feb 25, 2026 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 29,824,200 |
| Feb 24, 2026 | 161.00 | 165.00 | 157.00 | 157.00 | 157.00 | -2.48% | 25,657,700 |
| Feb 23, 2026 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 12,306,300 |
| Feb 20, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 11,275,000 |
| Feb 19, 2026 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | -1.82% | 14,277,500 |
| Feb 18, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.23% | 7,444,900 |
| Feb 13, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | -2.98% | 15,371,600 |
| Feb 12, 2026 | 167.00 | 176.00 | 167.00 | 168.00 | 168.00 | 0.60% | 64,697,500 |
| Feb 11, 2026 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 18,284,300 |