PT Asri Karya Lestari Tbk (IDX:ASLI)
Indonesia
· Delayed Price · Currency is IDR 390.00
-12.00 (-2.99%)
Apr 29, 2026, 2:30 PM WIB
PT Asri Karya Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 412.00 | 418.00 | 394.00 | 402.00 | 402.00 | -1.95% | 7,013,100 |
| Apr 27, 2026 | 384.00 | 424.00 | 372.00 | 410.00 | 410.00 | 7.33% | 25,578,200 |
| Apr 24, 2026 | 392.00 | 394.00 | 370.00 | 382.00 | 382.00 | -2.55% | 5,808,400 |
| Apr 23, 2026 | 410.00 | 416.00 | 390.00 | 392.00 | 392.00 | -6.22% | 12,403,700 |
| Apr 22, 2026 | 390.00 | 430.00 | 382.00 | 418.00 | 418.00 | 6.63% | 30,817,300 |
| Apr 21, 2026 | 394.00 | 406.00 | 390.00 | 392.00 | 392.00 | - | 10,956,000 |
| Apr 20, 2026 | 400.00 | 422.00 | 386.00 | 392.00 | 392.00 | -2.00% | 17,833,200 |
| Apr 17, 2026 | 414.00 | 420.00 | 390.00 | 400.00 | 400.00 | -2.91% | 12,446,700 |
| Apr 16, 2026 | 430.00 | 478.00 | 400.00 | 412.00 | 412.00 | -3.29% | 110,012,500 |
| Apr 15, 2026 | 348.00 | 426.00 | 346.00 | 426.00 | 426.00 | 24.56% | 59,885,400 |
| Apr 14, 2026 | 328.00 | 342.00 | 322.00 | 342.00 | 342.00 | 6.88% | 10,183,300 |
| Apr 13, 2026 | 310.00 | 330.00 | 308.00 | 320.00 | 320.00 | 3.90% | 9,336,800 |
| Apr 10, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -1.28% | 6,049,800 |
| Apr 9, 2026 | 302.00 | 326.00 | 302.00 | 312.00 | 312.00 | 3.31% | 7,721,000 |
| Apr 8, 2026 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 9,725,800 |
| Apr 7, 2026 | 294.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1.36% | 5,330,100 |
| Apr 6, 2026 | 300.00 | 306.00 | 282.00 | 294.00 | 294.00 | -2.00% | 6,807,600 |
| Apr 2, 2026 | 310.00 | 310.00 | 292.00 | 300.00 | 300.00 | -1.32% | 11,576,200 |
| Apr 1, 2026 | 300.00 | 316.00 | 300.00 | 304.00 | 304.00 | 0.66% | 9,604,500 |
| Mar 31, 2026 | 302.00 | 306.00 | 296.00 | 302.00 | 302.00 | - | 6,159,200 |
| Mar 30, 2026 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2.03% | 4,570,000 |
| Mar 27, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | - | 4,065,600 |
| Mar 26, 2026 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 9,758,500 |
| Mar 25, 2026 | 278.00 | 308.00 | 278.00 | 296.00 | 296.00 | 5.71% | 8,135,800 |
| Mar 17, 2026 | 268.00 | 282.00 | 266.00 | 280.00 | 280.00 | 3.70% | 15,421,600 |
| Mar 16, 2026 | 278.00 | 280.00 | 248.00 | 270.00 | 270.00 | -6.25% | 9,918,000 |
| Mar 13, 2026 | 294.00 | 332.00 | 260.00 | 288.00 | 288.00 | -0.69% | 26,207,100 |
| Mar 12, 2026 | 320.00 | 320.00 | 290.00 | 290.00 | 290.00 | -8.81% | 9,167,700 |
| Mar 11, 2026 | 332.00 | 332.00 | 306.00 | 318.00 | 318.00 | -3.05% | 9,439,200 |
| Mar 10, 2026 | 324.00 | 340.00 | 318.00 | 328.00 | 328.00 | 1.23% | 9,917,600 |
| Mar 9, 2026 | 308.00 | 344.00 | 308.00 | 324.00 | 324.00 | -8.99% | 24,185,200 |
| Mar 6, 2026 | 336.00 | 366.00 | 314.00 | 356.00 | 356.00 | 6.59% | 17,897,700 |
| Mar 5, 2026 | 340.00 | 354.00 | 332.00 | 334.00 | 334.00 | -0.60% | 16,281,000 |
| Mar 4, 2026 | 340.00 | 354.00 | 314.00 | 336.00 | 336.00 | -2.33% | 13,420,000 |
| Mar 3, 2026 | 330.00 | 354.00 | 326.00 | 344.00 | 344.00 | 1.18% | 21,503,300 |
| Mar 2, 2026 | 360.00 | 384.00 | 340.00 | 340.00 | 340.00 | -13.27% | 14,366,500 |
| Feb 27, 2026 | 380.00 | 400.00 | 376.00 | 392.00 | 392.00 | -3.92% | 16,158,800 |
| Feb 26, 2026 | 450.00 | 450.00 | 384.00 | 408.00 | 408.00 | -9.33% | 94,398,800 |
| Feb 25, 2026 | 364.00 | 450.00 | 350.00 | 450.00 | 450.00 | 22.95% | 180,836,600 |
| Feb 24, 2026 | 380.00 | 386.00 | 338.00 | 366.00 | 366.00 | -5.18% | 62,545,300 |
| Feb 23, 2026 | 384.00 | 392.00 | 350.00 | 386.00 | 386.00 | - | 80,306,200 |
| Feb 20, 2026 | 410.00 | 412.00 | 380.00 | 386.00 | 386.00 | -4.93% | 20,883,600 |
| Feb 19, 2026 | 414.00 | 416.00 | 398.00 | 406.00 | 406.00 | -1.46% | 13,841,200 |
| Feb 18, 2026 | 408.00 | 434.00 | 408.00 | 412.00 | 412.00 | 0.98% | 24,186,500 |
| Feb 13, 2026 | 418.00 | 424.00 | 404.00 | 408.00 | 408.00 | -2.39% | 13,882,000 |
| Feb 12, 2026 | 436.00 | 438.00 | 416.00 | 418.00 | 418.00 | -3.24% | 16,112,500 |
| Feb 11, 2026 | 450.00 | 452.00 | 428.00 | 432.00 | 432.00 | -4.00% | 35,699,700 |
| Feb 10, 2026 | 418.00 | 450.00 | 414.00 | 450.00 | 450.00 | 7.66% | 86,397,500 |
| Feb 9, 2026 | 396.00 | 418.00 | 372.00 | 418.00 | 418.00 | 4.50% | 13,644,300 |
| Feb 6, 2026 | 426.00 | 442.00 | 390.00 | 400.00 | 400.00 | -6.98% | 29,797,800 |
| Feb 5, 2026 | 444.00 | 462.00 | 418.00 | 430.00 | 430.00 | -4.44% | 30,395,800 |
| Feb 4, 2026 | 410.00 | 456.00 | 380.00 | 450.00 | 450.00 | 9.76% | 42,090,100 |
| Feb 3, 2026 | 428.00 | 444.00 | 398.00 | 410.00 | 410.00 | -12.39% | 57,662,800 |
| Feb 2, 2026 | 540.00 | 540.00 | 468.00 | 468.00 | 468.00 | -14.91% | 32,287,900 |
| Jan 30, 2026 | 550.00 | 555.00 | 520.00 | 550.00 | 550.00 | - | 15,123,300 |
| Jan 29, 2026 | 494.00 | 590.00 | 426.00 | 550.00 | 550.00 | 10.00% | 37,917,200 |
| Jan 28, 2026 | 500.00 | 530.00 | 480.00 | 500.00 | 500.00 | -6.54% | 34,231,800 |
| Jan 27, 2026 | 545.00 | 560.00 | 500.00 | 535.00 | 535.00 | -2.73% | 30,132,200 |
| Jan 26, 2026 | 605.00 | 625.00 | 535.00 | 550.00 | 550.00 | -5.98% | 18,504,400 |
| Jan 23, 2026 | 620.00 | 620.00 | 560.00 | 585.00 | 585.00 | -3.31% | 21,549,500 |
| Jan 22, 2026 | 650.00 | 660.00 | 600.00 | 605.00 | 605.00 | -6.20% | 31,199,600 |
| Jan 21, 2026 | 645.00 | 675.00 | 580.00 | 645.00 | 645.00 | - | 70,883,500 |
| Jan 20, 2026 | 700.00 | 710.00 | 640.00 | 645.00 | 645.00 | -4.44% | 82,958,200 |
| Jan 19, 2026 | 685.00 | 690.00 | 640.00 | 675.00 | 675.00 | -0.74% | 35,739,500 |
| Jan 15, 2026 | 635.00 | 680.00 | 600.00 | 680.00 | 680.00 | 8.80% | 49,722,000 |
| Jan 14, 2026 | 625.00 | 650.00 | 605.00 | 625.00 | 625.00 | 2.46% | 15,428,300 |
| Jan 13, 2026 | 640.00 | 655.00 | 595.00 | 610.00 | 610.00 | -7.58% | 26,242,300 |
| Jan 12, 2026 | 685.00 | 690.00 | 590.00 | 660.00 | 660.00 | -4.35% | 64,851,400 |
| Jan 9, 2026 | 670.00 | 735.00 | 630.00 | 690.00 | 690.00 | 4.55% | 53,213,400 |
| Jan 8, 2026 | 675.00 | 750.00 | 625.00 | 660.00 | 660.00 | -2.22% | 98,223,100 |
| Jan 7, 2026 | 540.00 | 675.00 | 530.00 | 675.00 | 675.00 | 25.00% | 87,504,400 |
| Jan 6, 2026 | 515.00 | 545.00 | 496.00 | 540.00 | 540.00 | 4.85% | 18,328,300 |
| Jan 5, 2026 | 555.00 | 555.00 | 490.00 | 515.00 | 515.00 | -3.74% | 32,078,600 |
| Jan 2, 2026 | 525.00 | 570.00 | 486.00 | 535.00 | 535.00 | 2.88% | 25,427,600 |
| Dec 30, 2025 | 494.00 | 550.00 | 490.00 | 520.00 | 520.00 | 6.12% | 29,705,400 |
| Dec 29, 2025 | 484.00 | 500.00 | 432.00 | 490.00 | 490.00 | 1.66% | 21,158,900 |
| Dec 24, 2025 | 525.00 | 525.00 | 478.00 | 482.00 | 482.00 | -4.55% | 14,760,700 |
| Dec 23, 2025 | 565.00 | 590.00 | 476.00 | 505.00 | 505.00 | -9.82% | 80,777,900 |
| Dec 22, 2025 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 9.80% | 8,599,500 |
| Dec 19, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 6,401,800 |
| Dec 18, 2025 | 550.00 | 550.00 | 500.00 | 500.00 | 500.00 | -9.09% | 7,604,000 |
| Dec 17, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2.80% | 8,224,400 |
| Dec 16, 2025 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 0.94% | 11,173,500 |
| Dec 15, 2025 | 580.00 | 580.00 | 500.00 | 530.00 | 530.00 | -1.85% | 41,440,900 |
| Dec 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 9.76% | 13,848,600 |
| Dec 1, 2025 | 448.00 | 492.00 | 424.00 | 492.00 | 492.00 | 24.87% | 194,965,100 |
| Nov 28, 2025 | 320.00 | 394.00 | 316.00 | 394.00 | 394.00 | 24.68% | 173,606,200 |
| Nov 27, 2025 | 294.00 | 328.00 | 292.00 | 316.00 | 316.00 | 8.97% | 153,531,000 |
| Nov 26, 2025 | 290.00 | 298.00 | 284.00 | 290.00 | 290.00 | 2.84% | 91,257,100 |
| Nov 25, 2025 | 248.00 | 292.00 | 242.00 | 282.00 | 282.00 | 14.63% | 272,541,400 |
| Nov 24, 2025 | 242.00 | 258.00 | 234.00 | 246.00 | 246.00 | 1.65% | 59,926,800 |
| Nov 21, 2025 | 230.00 | 262.00 | 224.00 | 242.00 | 242.00 | 1.68% | 145,033,100 |
| Nov 20, 2025 | 195.00 | 262.00 | 195.00 | 238.00 | 238.00 | 22.05% | 338,865,000 |
| Nov 19, 2025 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | 1.56% | 5,870,300 |
| Nov 18, 2025 | 191.00 | 199.00 | 190.00 | 192.00 | 192.00 | - | 15,387,500 |
| Nov 17, 2025 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 13,981,100 |
| Nov 14, 2025 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 11,039,800 |
| Nov 13, 2025 | 194.00 | 200.00 | 194.00 | 196.00 | 196.00 | 0.51% | 15,181,600 |
| Nov 12, 2025 | 199.00 | 210.00 | 192.00 | 195.00 | 195.00 | -0.51% | 39,083,900 |
| Nov 11, 2025 | 189.00 | 206.00 | 179.00 | 196.00 | 196.00 | 4.81% | 68,610,000 |