PT Asri Karya Lestari Tbk ASLI
IDX · Indonesia · Industrial Services
IDR 486.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 486.00 | 0.00% | IDR 486.00 | IDR 486.00 | IDR 486.00 | 0 |
| 2026-09-30 | IDR 486.00 | 0.00% | IDR 486.00 | IDR 486.00 | IDR 486.00 | 0 |
| 2026-09-29 | IDR 486.00 | 0.00% | IDR 486.00 | IDR 486.00 | IDR 486.00 | 0 |
| 2026-09-28 | IDR 486.00 | 0.00% | IDR 486.00 | IDR 486.00 | IDR 486.00 |
| 0 |
| 2026-09-25 | IDR 486.00 | 0.00% | IDR 486.00 | IDR 486.00 | IDR 486.00 | 0 |
| 2026-09-24 | IDR 486.00 | +17.39% | IDR 414.00 | IDR 505.00 | IDR 408.00 | 684.64M |
| 2026-09-23 | IDR 414.00 | 0.00% | IDR 420.00 | IDR 448.00 | IDR 404.00 | 328.41M |
| 2026-09-22 | IDR 414.00 | +9.52% | IDR 384.00 | IDR 428.00 | IDR 378.00 | 293.42M |
| 2026-09-21 | IDR 378.00 | +4.42% | IDR 360.00 | IDR 384.00 | IDR 350.00 | 86.93M |
| 2026-09-18 | IDR 362.00 | -7.18% | IDR 424.00 | IDR 448.00 | IDR 358.00 | 264.18M |
| 2026-09-17 | IDR 390.00 | +8.33% | IDR 360.00 | IDR 450.00 | IDR 356.00 | 336.70M |
| 2026-09-16 | IDR 360.00 | -0.55% | IDR 364.00 | IDR 384.00 | IDR 316.00 | 90.86M |
| 2026-09-15 | IDR 362.00 | -1.63% | IDR 368.00 | IDR 380.00 | IDR 350.00 | 62.15M |
| 2026-09-14 | IDR 368.00 | -11.54% | IDR 418.00 | IDR 426.00 | IDR 368.00 | 114.04M |
| 2026-09-11 | IDR 416.00 | -0.95% | IDR 420.00 | IDR 442.00 | IDR 400.00 | 79.83M |
| 2026-09-10 | IDR 420.00 | +3.96% | IDR 404.00 | IDR 450.00 | IDR 384.00 | 160.73M |
| 2026-09-09 | IDR 404.00 | +2.54% | IDR 390.00 | IDR 404.00 | IDR 370.00 | 74.48M |
| 2026-09-08 | IDR 394.00 | -1.50% | IDR 406.00 | IDR 422.00 | IDR 382.00 | 54.45M |
| 2026-09-07 | IDR 400.00 | +6.38% | IDR 378.00 | IDR 422.00 | IDR 360.00 | 149.75M |
| 2026-09-04 | IDR 376.00 | 0.00% | IDR 376.00 | IDR 376.00 | IDR 376.00 | 0 |
| 2026-09-03 | IDR 376.00 | +3.30% | IDR 366.00 | IDR 380.00 | IDR 354.00 | 54.62M |
| 2026-09-02 | IDR 364.00 | +14.47% | IDR 322.00 | IDR 390.00 | IDR 314.00 | 133.31M |
| 2026-09-01 | IDR 318.00 | +2.58% | IDR 312.00 | IDR 326.00 | IDR 294.00 | 84.43M |
| 2026-08-31 | IDR 310.00 | +25.00% | IDR 252.00 | IDR 310.00 | IDR 250.00 | 117.98M |
| 2026-08-28 | IDR 248.00 | +4.20% | IDR 242.00 | IDR 288.00 | IDR 236.00 | 56.02M |
| 2026-08-27 | IDR 238.00 | +7.21% | IDR 226.00 | IDR 242.00 | IDR 224.00 | 16.67M |
| 2026-08-26 | IDR 222.00 | -7.50% | IDR 240.00 | IDR 258.00 | IDR 222.00 | 65.18M |
| 2026-08-24 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 250.00 | IDR 232.00 | 28.86M |
| 2026-08-21 | IDR 238.00 | -5.56% | IDR 248.00 | IDR 260.00 | IDR 236.00 | 45.69M |
| 2026-08-20 | IDR 252.00 | +7.69% | IDR 238.00 | IDR 282.00 | IDR 226.00 | 126.45M |
| 2026-08-19 | IDR 234.00 | -10.69% | IDR 232.00 | IDR 270.00 | IDR 228.00 | 59.60M |
| 2026-08-18 | IDR 262.00 | +24.76% | IDR 228.00 | IDR 262.00 | IDR 226.00 | 139.44M |
| 2026-08-14 | IDR 210.00 | +7.69% | IDR 195.00 | IDR 220.00 | IDR 192.00 | 25.66M |
| 2026-08-13 | IDR 195.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 194.00 | 1.79M |
| 2026-08-12 | IDR 195.00 | +1.04% | IDR 194.00 | IDR 199.00 | IDR 194.00 | 999.10K |
| 2026-08-11 | IDR 193.00 | -3.02% | IDR 197.00 | IDR 200.00 | IDR 193.00 | 2.16M |
| 2026-08-10 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 200.00 | IDR 190.00 | 4.56M |
| 2026-08-07 | IDR 199.00 | +0.51% | IDR 199.00 | IDR 200.00 | IDR 186.00 | 5.38M |
| 2026-08-06 | IDR 198.00 | -2.94% | IDR 206.00 | IDR 206.00 | IDR 196.00 | 2.81M |
| 2026-08-05 | IDR 204.00 | +3.03% | IDR 199.00 | IDR 206.00 | IDR 198.00 | 2.08M |
| 2026-08-04 | IDR 198.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 191.00 | 2.99M |
| 2026-08-03 | IDR 198.00 | +1.02% | IDR 196.00 | IDR 200.00 | IDR 193.00 | 1.66M |
| 2026-07-31 | IDR 196.00 | +2.08% | IDR 193.00 | IDR 199.00 | IDR 193.00 | 1.78M |
| 2026-07-30 | IDR 192.00 | +0.52% | IDR 191.00 | IDR 202.00 | IDR 187.00 | 6.43M |
| 2026-07-29 | IDR 191.00 | -3.05% | IDR 196.00 | IDR 197.00 | IDR 185.00 | 1.56M |
| 2026-07-28 | IDR 197.00 | +0.51% | IDR 198.00 | IDR 198.00 | IDR 190.00 | 1.40M |
| 2026-07-27 | IDR 196.00 | -2.97% | IDR 202.00 | IDR 212.00 | IDR 188.00 | 6.65M |
| 2026-07-24 | IDR 202.00 | -2.88% | IDR 202.00 | IDR 208.00 | IDR 198.00 | 2.59M |
| 2026-07-23 | IDR 208.00 | -3.70% | IDR 216.00 | IDR 216.00 | IDR 202.00 | 10.72M |
| 2026-07-22 | IDR 216.00 | +8.00% | IDR 200.00 | IDR 216.00 | IDR 195.00 | 13.41M |
| 2026-07-21 | IDR 200.00 | +2.04% | IDR 200.00 | IDR 202.00 | IDR 195.00 | 3.39M |
| 2026-07-20 | IDR 196.00 | +3.16% | IDR 190.00 | IDR 206.00 | IDR 190.00 | 3.91M |
| 2026-07-17 | IDR 190.00 | -1.55% | IDR 193.00 | IDR 193.00 | IDR 186.00 | 2.66M |
| 2026-07-16 | IDR 193.00 | -2.53% | IDR 200.00 | IDR 202.00 | IDR 190.00 | 5.87M |
| 2026-07-15 | IDR 198.00 | +7.61% | IDR 186.00 | IDR 208.00 | IDR 182.00 | 14.16M |
| 2026-07-14 | IDR 184.00 | 0.00% | IDR 184.00 | IDR 188.00 | IDR 181.00 | 2.95M |
| 2026-07-13 | IDR 184.00 | 0.00% | IDR 187.00 | IDR 187.00 | IDR 178.00 | 1.67M |
| 2026-07-10 | IDR 184.00 | -7.54% | IDR 200.00 | IDR 200.00 | IDR 175.00 | 10.72M |
| 2026-07-09 | IDR 199.00 | -0.50% | IDR 200.00 | IDR 204.00 | IDR 194.00 | 2.71M |
| 2026-07-08 | IDR 200.00 | -2.91% | IDR 202.00 | IDR 216.00 | IDR 199.00 | 1.73M |
| 2026-07-07 | IDR 206.00 | -1.90% | IDR 212.00 | IDR 220.00 | IDR 199.00 | 2.47M |
| 2026-07-06 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 220.00 | IDR 206.00 | 1.13M |
| 2026-07-03 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 216.00 | IDR 202.00 | 1.22M |
| 2026-07-02 | IDR 202.00 | +1.51% | IDR 206.00 | IDR 236.00 | IDR 202.00 | 3.48M |
| 2026-07-01 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 208.00 | IDR 195.00 | 971.00K |
| 2026-06-30 | IDR 199.00 | -3.40% | IDR 202.00 | IDR 206.00 | IDR 193.00 | 1.80M |
| 2026-06-29 | IDR 206.00 | -1.90% | IDR 206.00 | IDR 222.00 | IDR 200.00 | 1.43M |
| 2026-06-26 | IDR 210.00 | -6.25% | IDR 230.00 | IDR 232.00 | IDR 202.00 | 646.60K |
| 2026-06-25 | IDR 224.00 | +12.00% | IDR 200.00 | IDR 236.00 | IDR 188.00 | 1.37M |
| 2026-06-24 | IDR 200.00 | -14.53% | IDR 236.00 | IDR 236.00 | IDR 200.00 | 1.52M |
| 2026-06-23 | IDR 234.00 | -0.85% | IDR 238.00 | IDR 238.00 | IDR 228.00 | 606.20K |
| 2026-06-22 | IDR 236.00 | -0.84% | IDR 248.00 | IDR 250.00 | IDR 230.00 | 2.90M |
| 2026-06-19 | IDR 238.00 | +2.59% | IDR 230.00 | IDR 246.00 | IDR 230.00 | 2.68M |
| 2026-06-18 | IDR 232.00 | +1.75% | IDR 228.00 | IDR 242.00 | IDR 218.00 | 3.87M |
| 2026-06-17 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 234.00 | IDR 220.00 | 3.25M |
| 2026-06-15 | IDR 228.00 | +6.54% | IDR 220.00 | IDR 252.00 | IDR 220.00 | 10.91M |
| 2026-06-12 | IDR 214.00 | 0.00% | IDR 212.00 | IDR 222.00 | IDR 202.00 | 2.60M |
| 2026-06-11 | IDR 214.00 | -3.60% | IDR 212.00 | IDR 244.00 | IDR 200.00 | 9.13M |
| 2026-06-10 | IDR 222.00 | +34.55% | IDR 165.00 | IDR 222.00 | IDR 165.00 | 10.04M |
| 2026-06-09 | IDR 165.00 | +9.27% | IDR 149.00 | IDR 167.00 | IDR 139.00 | 2.73M |
| 2026-06-08 | IDR 151.00 | -12.21% | IDR 165.00 | IDR 171.00 | IDR 149.00 | 1.78M |
| 2026-06-05 | IDR 172.00 | -14.00% | IDR 195.00 | IDR 195.00 | IDR 170.00 | 8.36M |
| 2026-06-04 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 220.00 | IDR 177.00 | 3.44M |
| 2026-06-03 | IDR 206.00 | -13.45% | IDR 230.00 | IDR 246.00 | IDR 204.00 | 4.35M |
| 2026-06-02 | IDR 238.00 | +0.85% | IDR 236.00 | IDR 246.00 | IDR 232.00 | 2.51M |
| 2026-05-29 | IDR 236.00 | -1.67% | IDR 238.00 | IDR 242.00 | IDR 230.00 | 1.60M |
| 2026-05-28 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |
| 2026-05-27 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 0 |
| 2026-05-26 | IDR 240.00 | +1.69% | IDR 238.00 | IDR 260.00 | IDR 234.00 | 2.52M |
| 2026-05-25 | IDR 236.00 | -2.48% | IDR 242.00 | IDR 244.00 | IDR 230.00 | 2.04M |