PT Alam Sutera Realty Tbk ASRI

IDX · Indonesia · Finance

IDR 117.00-3.00 (-2.50%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	3.74M
2026-09-30	IDR 120.00	+3.45%	IDR 118.00	IDR 121.00	IDR 117.00	7.93M
2026-09-29	IDR 116.00	-3.33%	IDR 120.00	IDR 121.00	IDR 115.00	6.87M
2026-09-28	IDR 120.00	+0.84%	IDR 120.00	IDR 122.00	IDR 118.00	8.32M
2026-09-25	IDR 119.00	-3.25%	IDR 124.00	IDR 124.00	IDR 118.00	6.08M
2026-09-24	IDR 123.00	-2.38%	IDR 126.00	IDR 126.00	IDR 121.00	2.08M
2026-09-23	IDR 126.00	+4.13%	IDR 121.00	IDR 126.00	IDR 121.00	7.14M
2026-09-22	IDR 121.00	-3.20%	IDR 123.00	IDR 125.00	IDR 120.00	5.76M
2026-09-21	IDR 125.00	+0.81%	IDR 123.00	IDR 126.00	IDR 122.00	7.04M
2026-09-18	IDR 124.00	-0.80%	IDR 126.00	IDR 127.00	IDR 124.00	2.87M
2026-09-17	IDR 125.00	-0.79%	IDR 126.00	IDR 126.00	IDR 124.00	2.52M
2026-09-16	IDR 126.00	+0.80%	IDR 125.00	IDR 127.00	IDR 125.00	7.28M
2026-09-15	IDR 125.00	-1.57%	IDR 128.00	IDR 128.00	IDR 125.00	3.14M
2026-09-14	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 123.00	11.45M
2026-09-11	IDR 125.00	-3.10%	IDR 129.00	IDR 129.00	IDR 124.00	9.33M
2026-09-10	IDR 129.00	+1.57%	IDR 127.00	IDR 130.00	IDR 127.00	11.43M
2026-09-09	IDR 127.00	-0.78%	IDR 129.00	IDR 131.00	IDR 126.00	14.75M
2026-09-08	IDR 128.00	+0.79%	IDR 127.00	IDR 130.00	IDR 127.00	5.48M
2026-09-07	IDR 127.00	-1.55%	IDR 130.00	IDR 130.00	IDR 127.00	5.35M
2026-09-04	IDR 129.00	0.00%	IDR 129.00	IDR 132.00	IDR 129.00	12.06M
2026-09-03	IDR 129.00	+2.38%	IDR 126.00	IDR 130.00	IDR 126.00	12.17M
2026-09-02	IDR 126.00	-1.56%	IDR 129.00	IDR 129.00	IDR 126.00	7.52M
2026-09-01	IDR 128.00	+2.40%	IDR 125.00	IDR 129.00	IDR 125.00	13.73M
2026-08-31	IDR 125.00	0.00%	IDR 125.00	IDR 128.00	IDR 122.00	13.83M
2026-08-28	IDR 125.00	+0.81%	IDR 125.00	IDR 126.00	IDR 124.00	4.35M
2026-08-27	IDR 124.00	+0.81%	IDR 124.00	IDR 126.00	IDR 122.00	7.78M
2026-08-26	IDR 123.00	0.00%	IDR 124.00	IDR 125.00	IDR 120.00	13.18M
2026-08-24	IDR 123.00	-2.38%	IDR 127.00	IDR 129.00	IDR 123.00	15.10M
2026-08-21	IDR 126.00	-2.33%	IDR 130.00	IDR 130.00	IDR 126.00	19.77M
2026-08-20	IDR 129.00	0.00%	IDR 129.00	IDR 133.00	IDR 128.00	25.52M
2026-08-19	IDR 129.00	-1.53%	IDR 130.00	IDR 141.00	IDR 128.00	126.01M
2026-08-18	IDR 131.00	+7.38%	IDR 122.00	IDR 131.00	IDR 119.00	62.16M
2026-08-14	IDR 122.00	+1.67%	IDR 120.00	IDR 122.00	IDR 119.00	5.30M
2026-08-13	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	2.32M
2026-08-12	IDR 122.00	+1.67%	IDR 120.00	IDR 123.00	IDR 119.00	7.81M
2026-08-11	IDR 120.00	-2.44%	IDR 123.00	IDR 123.00	IDR 120.00	4.90M
2026-08-10	IDR 123.00	-1.60%	IDR 125.00	IDR 126.00	IDR 122.00	6.17M
2026-08-07	IDR 125.00	+0.81%	IDR 125.00	IDR 127.00	IDR 123.00	9.79M
2026-08-06	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 120.00	15.63M
2026-08-05	IDR 123.00	+3.36%	IDR 120.00	IDR 127.00	IDR 120.00	31.16M
2026-08-04	IDR 119.00	+2.59%	IDR 116.00	IDR 120.00	IDR 115.00	10.77M
2026-08-03	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	11.34M
2026-07-31	IDR 117.00	0.00%	IDR 118.00	IDR 119.00	IDR 117.00	11.64M
2026-07-30	IDR 117.00	0.00%	IDR 117.00	IDR 120.00	IDR 116.00	16.37M
2026-07-29	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	5.22M
2026-07-28	IDR 118.00	-0.84%	IDR 119.00	IDR 119.00	IDR 117.00	4.64M
2026-07-27	IDR 119.00	-0.83%	IDR 121.00	IDR 121.00	IDR 117.00	6.18M
2026-07-24	IDR 120.00	-2.44%	IDR 123.00	IDR 123.00	IDR 120.00	7.14M
2026-07-23	IDR 123.00	-0.81%	IDR 125.00	IDR 129.00	IDR 123.00	26.60M
2026-07-22	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 122.00	7.80M
2026-07-21	IDR 125.00	+2.46%	IDR 122.00	IDR 125.00	IDR 122.00	8.07M
2026-07-20	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 120.00	8.96M
2026-07-17	IDR 123.00	0.00%	IDR 123.00	IDR 125.00	IDR 122.00	6.61M
2026-07-16	IDR 123.00	0.00%	IDR 123.00	IDR 127.00	IDR 121.00	18.26M
2026-07-15	IDR 123.00	+5.13%	IDR 117.00	IDR 127.00	IDR 117.00	51.24M
2026-07-14	IDR 117.00	0.00%	IDR 119.00	IDR 121.00	IDR 117.00	5.89M
2026-07-13	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	7.84M
2026-07-10	IDR 117.00	+0.86%	IDR 116.00	IDR 121.00	IDR 116.00	11.83M
2026-07-09	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 115.00	9.76M
2026-07-08	IDR 117.00	-10.00%	IDR 126.00	IDR 126.00	IDR 117.00	51.34M
2026-07-07	IDR 130.00	+21.50%	IDR 107.00	IDR 132.00	IDR 107.00	158.43M
2026-07-06	IDR 107.00	-1.83%	IDR 110.00	IDR 112.00	IDR 107.00	5.11M
2026-07-03	IDR 109.00	+2.83%	IDR 106.00	IDR 110.00	IDR 106.00	2.22M
2026-07-02	IDR 106.00	+0.95%	IDR 105.00	IDR 107.00	IDR 105.00	3.42M
2026-07-01	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 104.00	4.61M
2026-06-30	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 104.00	4.01M
2026-06-29	IDR 107.00	-1.83%	IDR 109.00	IDR 109.00	IDR 106.00	2.54M
2026-06-26	IDR 109.00	-2.68%	IDR 113.00	IDR 114.00	IDR 106.00	5.42M
2026-06-25	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 111.00	8.94M
2026-06-24	IDR 112.00	+1.82%	IDR 110.00	IDR 114.00	IDR 110.00	4.88M
2026-06-23	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 109.00	880.90K
2026-06-22	IDR 111.00	-2.63%	IDR 114.00	IDR 114.00	IDR 108.00	3.36M
2026-06-19	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 112.00	1.43M
2026-06-18	IDR 114.00	+1.79%	IDR 114.00	IDR 114.00	IDR 111.00	3.40M
2026-06-17	IDR 112.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	5.80M
2026-06-15	IDR 112.00	+0.90%	IDR 113.00	IDR 115.00	IDR 110.00	14.16M
2026-06-12	IDR 111.00	+3.74%	IDR 107.00	IDR 113.00	IDR 107.00	6.63M
2026-06-11	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 105.00	8.07M
2026-06-10	IDR 106.00	+1.92%	IDR 104.00	IDR 107.00	IDR 100.00	13.27M
2026-06-09	IDR 104.00	+7.22%	IDR 97.00	IDR 104.00	IDR 96.00	11.77M
2026-06-08	IDR 97.00	-4.90%	IDR 102.00	IDR 102.00	IDR 96.00	13.46M
2026-06-05	IDR 102.00	-5.56%	IDR 107.00	IDR 107.00	IDR 101.00	19.50M
2026-06-04	IDR 108.00	-0.92%	IDR 110.00	IDR 110.00	IDR 102.00	9.66M
2026-06-03	IDR 109.00	-5.22%	IDR 115.00	IDR 117.00	IDR 105.00	27.62M
2026-06-02	IDR 115.00	-0.86%	IDR 118.00	IDR 119.00	IDR 113.00	9.06M
2026-05-29	IDR 116.00	-2.52%	IDR 118.00	IDR 120.00	IDR 116.00	2.94M
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	5.79M
2026-05-25	IDR 119.00	+2.59%	IDR 116.00	IDR 121.00	IDR 116.00	9.30M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	3.74M
2026-09-30	IDR 120.00	+3.45%	IDR 118.00	IDR 121.00	IDR 117.00	7.93M
2026-09-29	IDR 116.00	-3.33%	IDR 120.00	IDR 121.00	IDR 115.00	6.87M
2026-09-28	IDR 120.00	+0.84%	IDR 120.00	IDR 122.00	IDR 118.00	8.32M
2026-09-25	IDR 119.00	-3.25%	IDR 124.00	IDR 124.00	IDR 118.00	6.08M
2026-09-24	IDR 123.00	-2.38%	IDR 126.00	IDR 126.00	IDR 121.00	2.08M
2026-09-23	IDR 126.00	+4.13%	IDR 121.00	IDR 126.00	IDR 121.00	7.14M
2026-09-22	IDR 121.00	-3.20%	IDR 123.00	IDR 125.00	IDR 120.00	5.76M
2026-09-21	IDR 125.00	+0.81%	IDR 123.00	IDR 126.00	IDR 122.00	7.04M
2026-09-18	IDR 124.00	-0.80%	IDR 126.00	IDR 127.00	IDR 124.00	2.87M
2026-09-17	IDR 125.00	-0.79%	IDR 126.00	IDR 126.00	IDR 124.00	2.52M
2026-09-16	IDR 126.00	+0.80%	IDR 125.00	IDR 127.00	IDR 125.00	7.28M
2026-09-15	IDR 125.00	-1.57%	IDR 128.00	IDR 128.00	IDR 125.00	3.14M
2026-09-14	IDR 127.00	+1.60%	IDR 125.00	IDR 127.00	IDR 123.00	11.45M
2026-09-11	IDR 125.00	-3.10%	IDR 129.00	IDR 129.00	IDR 124.00	9.33M
2026-09-10	IDR 129.00	+1.57%	IDR 127.00	IDR 130.00	IDR 127.00	11.43M
2026-09-09	IDR 127.00	-0.78%	IDR 129.00	IDR 131.00	IDR 126.00	14.75M
2026-09-08	IDR 128.00	+0.79%	IDR 127.00	IDR 130.00	IDR 127.00	5.48M
2026-09-07	IDR 127.00	-1.55%	IDR 130.00	IDR 130.00	IDR 127.00	5.35M
2026-09-04	IDR 129.00	0.00%	IDR 129.00	IDR 132.00	IDR 129.00	12.06M
2026-09-03	IDR 129.00	+2.38%	IDR 126.00	IDR 130.00	IDR 126.00	12.17M
2026-09-02	IDR 126.00	-1.56%	IDR 129.00	IDR 129.00	IDR 126.00	7.52M
2026-09-01	IDR 128.00	+2.40%	IDR 125.00	IDR 129.00	IDR 125.00	13.73M
2026-08-31	IDR 125.00	0.00%	IDR 125.00	IDR 128.00	IDR 122.00	13.83M
2026-08-28	IDR 125.00	+0.81%	IDR 125.00	IDR 126.00	IDR 124.00	4.35M
2026-08-27	IDR 124.00	+0.81%	IDR 124.00	IDR 126.00	IDR 122.00	7.78M
2026-08-26	IDR 123.00	0.00%	IDR 124.00	IDR 125.00	IDR 120.00	13.18M
2026-08-24	IDR 123.00	-2.38%	IDR 127.00	IDR 129.00	IDR 123.00	15.10M
2026-08-21	IDR 126.00	-2.33%	IDR 130.00	IDR 130.00	IDR 126.00	19.77M
2026-08-20	IDR 129.00	0.00%	IDR 129.00	IDR 133.00	IDR 128.00	25.52M
2026-08-19	IDR 129.00	-1.53%	IDR 130.00	IDR 141.00	IDR 128.00	126.01M
2026-08-18	IDR 131.00	+7.38%	IDR 122.00	IDR 131.00	IDR 119.00	62.16M
2026-08-14	IDR 122.00	+1.67%	IDR 120.00	IDR 122.00	IDR 119.00	5.30M
2026-08-13	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	2.32M
2026-08-12	IDR 122.00	+1.67%	IDR 120.00	IDR 123.00	IDR 119.00	7.81M
2026-08-11	IDR 120.00	-2.44%	IDR 123.00	IDR 123.00	IDR 120.00	4.90M
2026-08-10	IDR 123.00	-1.60%	IDR 125.00	IDR 126.00	IDR 122.00	6.17M
2026-08-07	IDR 125.00	+0.81%	IDR 125.00	IDR 127.00	IDR 123.00	9.79M
2026-08-06	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 120.00	15.63M
2026-08-05	IDR 123.00	+3.36%	IDR 120.00	IDR 127.00	IDR 120.00	31.16M
2026-08-04	IDR 119.00	+2.59%	IDR 116.00	IDR 120.00	IDR 115.00	10.77M
2026-08-03	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	11.34M
2026-07-31	IDR 117.00	0.00%	IDR 118.00	IDR 119.00	IDR 117.00	11.64M
2026-07-30	IDR 117.00	0.00%	IDR 117.00	IDR 120.00	IDR 116.00	16.37M
2026-07-29	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	5.22M
2026-07-28	IDR 118.00	-0.84%	IDR 119.00	IDR 119.00	IDR 117.00	4.64M
2026-07-27	IDR 119.00	-0.83%	IDR 121.00	IDR 121.00	IDR 117.00	6.18M
2026-07-24	IDR 120.00	-2.44%	IDR 123.00	IDR 123.00	IDR 120.00	7.14M
2026-07-23	IDR 123.00	-0.81%	IDR 125.00	IDR 129.00	IDR 123.00	26.60M
2026-07-22	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 122.00	7.80M
2026-07-21	IDR 125.00	+2.46%	IDR 122.00	IDR 125.00	IDR 122.00	8.07M
2026-07-20	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 120.00	8.96M
2026-07-17	IDR 123.00	0.00%	IDR 123.00	IDR 125.00	IDR 122.00	6.61M
2026-07-16	IDR 123.00	0.00%	IDR 123.00	IDR 127.00	IDR 121.00	18.26M
2026-07-15	IDR 123.00	+5.13%	IDR 117.00	IDR 127.00	IDR 117.00	51.24M
2026-07-14	IDR 117.00	0.00%	IDR 119.00	IDR 121.00	IDR 117.00	5.89M
2026-07-13	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	7.84M
2026-07-10	IDR 117.00	+0.86%	IDR 116.00	IDR 121.00	IDR 116.00	11.83M
2026-07-09	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 115.00	9.76M
2026-07-08	IDR 117.00	-10.00%	IDR 126.00	IDR 126.00	IDR 117.00	51.34M
2026-07-07	IDR 130.00	+21.50%	IDR 107.00	IDR 132.00	IDR 107.00	158.43M
2026-07-06	IDR 107.00	-1.83%	IDR 110.00	IDR 112.00	IDR 107.00	5.11M
2026-07-03	IDR 109.00	+2.83%	IDR 106.00	IDR 110.00	IDR 106.00	2.22M
2026-07-02	IDR 106.00	+0.95%	IDR 105.00	IDR 107.00	IDR 105.00	3.42M
2026-07-01	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 104.00	4.61M
2026-06-30	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 104.00	4.01M
2026-06-29	IDR 107.00	-1.83%	IDR 109.00	IDR 109.00	IDR 106.00	2.54M
2026-06-26	IDR 109.00	-2.68%	IDR 113.00	IDR 114.00	IDR 106.00	5.42M
2026-06-25	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 111.00	8.94M
2026-06-24	IDR 112.00	+1.82%	IDR 110.00	IDR 114.00	IDR 110.00	4.88M
2026-06-23	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 109.00	880.90K
2026-06-22	IDR 111.00	-2.63%	IDR 114.00	IDR 114.00	IDR 108.00	3.36M
2026-06-19	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 112.00	1.43M
2026-06-18	IDR 114.00	+1.79%	IDR 114.00	IDR 114.00	IDR 111.00	3.40M
2026-06-17	IDR 112.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	5.80M
2026-06-15	IDR 112.00	+0.90%	IDR 113.00	IDR 115.00	IDR 110.00	14.16M
2026-06-12	IDR 111.00	+3.74%	IDR 107.00	IDR 113.00	IDR 107.00	6.63M
2026-06-11	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 105.00	8.07M
2026-06-10	IDR 106.00	+1.92%	IDR 104.00	IDR 107.00	IDR 100.00	13.27M
2026-06-09	IDR 104.00	+7.22%	IDR 97.00	IDR 104.00	IDR 96.00	11.77M
2026-06-08	IDR 97.00	-4.90%	IDR 102.00	IDR 102.00	IDR 96.00	13.46M
2026-06-05	IDR 102.00	-5.56%	IDR 107.00	IDR 107.00	IDR 101.00	19.50M
2026-06-04	IDR 108.00	-0.92%	IDR 110.00	IDR 110.00	IDR 102.00	9.66M
2026-06-03	IDR 109.00	-5.22%	IDR 115.00	IDR 117.00	IDR 105.00	27.62M
2026-06-02	IDR 115.00	-0.86%	IDR 118.00	IDR 119.00	IDR 113.00	9.06M
2026-05-29	IDR 116.00	-2.52%	IDR 118.00	IDR 120.00	IDR 116.00	2.94M
2026-05-28	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-27	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 119.00	0
2026-05-26	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	5.79M
2026-05-25	IDR 119.00	+2.59%	IDR 116.00	IDR 121.00	IDR 116.00	9.30M