PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 116.00
+1.00 (0.87%)
Oct 9, 2026, 4:11 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 2,319,900 |
| Oct 8, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,593,100 |
| Oct 7, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -2.52% | 3,619,400 |
| Oct 6, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 5,191,900 |
| Oct 5, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 3,250,100 |
| Oct 2, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 5,576,200 |
| Oct 1, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 3,735,700 |
| Sep 30, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.45% | 5,980,400 |
| Sep 29, 2026 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | -3.33% | 6,867,400 |
| Sep 28, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 8,250,400 |
| Sep 25, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -3.25% | 6,084,300 |
| Sep 24, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -2.38% | 2,049,700 |
| Sep 23, 2026 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 4.13% | 7,119,700 |
| Sep 22, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.20% | 5,763,800 |
| Sep 21, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 7,036,300 |
| Sep 18, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 2,872,600 |
| Sep 17, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,522,900 |
| Sep 16, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 7,280,100 |
| Sep 15, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 3,138,400 |
| Sep 14, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 11,446,800 |
| Sep 11, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | -3.10% | 9,327,100 |
| Sep 10, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 11,426,500 |
| Sep 9, 2026 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 14,754,300 |
| Sep 8, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 5,476,400 |
| Sep 7, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 5,354,000 |
| Sep 4, 2026 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | - | 12,058,300 |
| Sep 3, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2.38% | 12,168,200 |
| Sep 2, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 7,616,700 |
| Sep 1, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 13,731,500 |
| Aug 31, 2026 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | - | 13,829,200 |
| 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 |