PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia · Delayed Price · Currency is IDR 96.00
-1.00 (-1.03%)
Oct 30, 2026, 4:05 PM WIB
PT Alam Sutera Realty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 2,952,800 |
| Oct 29, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | - | 4,910,000 |
| Oct 28, 2026 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 6,132,700 |
| Oct 27, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 16,459,800 |
| Oct 26, 2026 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 8,336,200 |
| Oct 23, 2026 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 3.09% | 9,765,600 |
| Oct 22, 2026 | 94.00 | 100.00 | 93.00 | 97.00 | 97.00 | 1.04% | 12,805,700 |
| Oct 21, 2026 | 98.00 | 99.00 | 94.00 | 96.00 | 96.00 | -1.03% | 24,546,000 |
| Oct 20, 2026 | 94.00 | 101.00 | 93.00 | 97.00 | 97.00 | 4.30% | 15,989,100 |
| Oct 19, 2026 | 97.00 | 97.00 | 91.00 | 93.00 | 93.00 | -4.12% | 44,378,600 |
| Oct 16, 2026 | 109.00 | 109.00 | 97.00 | 97.00 | 97.00 | -14.16% | 35,127,100 |
| Oct 15, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 6,537,300 |
| Oct 14, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 14,032,900 |
| Oct 13, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 5,325,500 |
| Oct 12, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 8,136,700 |
| Oct 9, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 2,217,600 |
| 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 |