PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia
· Delayed Price · Currency is IDR 164.00
-3.00 (-1.80%)
At close: Dec 5, 2025
PT Alam Sutera Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.00 | 169.00 | 164.00 | 164.00 | 164.00 | -1.80% | 11,515,000 |
| Dec 4, 2025 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.60% | 25,433,200 |
| Dec 3, 2025 | 166.00 | 172.00 | 163.00 | 166.00 | 166.00 | 1.22% | 43,331,500 |
| Dec 2, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.20% | 8,261,700 |
| Dec 1, 2025 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 9,782,000 |
| Nov 28, 2025 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | - | 9,164,100 |
| Nov 27, 2025 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.38% | 20,657,100 |
| Nov 26, 2025 | 163.00 | 169.00 | 162.00 | 168.00 | 168.00 | 3.70% | 28,014,500 |
| Nov 25, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 9,720,200 |
| Nov 24, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 16,582,100 |
| Nov 21, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 6,557,800 |
| Nov 20, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 9,465,700 |
| Nov 19, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 27,885,000 |
| Nov 18, 2025 | 169.00 | 180.00 | 166.00 | 169.00 | 169.00 | - | 121,244,600 |
| Nov 17, 2025 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 4.32% | 26,662,500 |
| Nov 14, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 8,459,400 |
| Nov 13, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 11,171,500 |
| Nov 12, 2025 | 165.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.22% | 18,356,500 |
| Nov 11, 2025 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.61% | 13,277,100 |
| Nov 10, 2025 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.20% | 11,476,500 |
| Nov 7, 2025 | 162.00 | 168.00 | 162.00 | 167.00 | 167.00 | 3.09% | 15,705,900 |
| Nov 6, 2025 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 9,033,700 |
| Nov 5, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 13,154,400 |
| Nov 4, 2025 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.81% | 16,502,500 |
| Nov 3, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 2.47% | 17,603,400 |
| Oct 31, 2025 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | -1.22% | 24,079,500 |
| Oct 30, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.80% | 11,604,500 |
| Oct 29, 2025 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 17,551,300 |
| Oct 28, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 15,775,700 |
| Oct 27, 2025 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.62% | 28,640,700 |
| Oct 24, 2025 | 167.00 | 168.00 | 162.00 | 162.00 | 162.00 | -1.82% | 27,875,300 |
| Oct 23, 2025 | 169.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 40,148,400 |
| Oct 22, 2025 | 177.00 | 182.00 | 167.00 | 169.00 | 169.00 | -4.52% | 177,607,800 |
| Oct 21, 2025 | 170.00 | 180.00 | 169.00 | 177.00 | 177.00 | 4.12% | 104,889,300 |
| Oct 20, 2025 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.66% | 27,162,600 |
| Oct 17, 2025 | 165.00 | 172.00 | 163.00 | 164.00 | 164.00 | -0.61% | 34,767,500 |
| Oct 16, 2025 | 162.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2.48% | 11,287,500 |
| Oct 15, 2025 | 164.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.83% | 27,351,000 |
| Oct 14, 2025 | 170.00 | 172.00 | 156.00 | 164.00 | 164.00 | -3.53% | 43,217,500 |
| Oct 13, 2025 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | -2.86% | 33,522,100 |
| Oct 10, 2025 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 1.16% | 23,545,100 |
| Oct 9, 2025 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1.76% | 40,905,400 |
| Oct 8, 2025 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | -1.16% | 50,859,300 |
| Oct 7, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 29,683,300 |
| Oct 6, 2025 | 177.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 34,270,600 |
| Oct 3, 2025 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 32,218,800 |
| Oct 2, 2025 | 180.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.68% | 54,788,300 |
| Oct 1, 2025 | 180.00 | 184.00 | 178.00 | 179.00 | 179.00 | - | 69,743,700 |
| Sep 30, 2025 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 59,226,800 |
| Sep 29, 2025 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 1.73% | 48,595,900 |