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 |
| Sep 26, 2025 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | -1.70% | 55,589,200 |
| Sep 25, 2025 | 173.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.33% | 54,176,500 |
| Sep 24, 2025 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.58% | 23,301,700 |
| Sep 23, 2025 | 168.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2.98% | 39,099,500 |
| Sep 22, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 28,959,400 |
| Sep 19, 2025 | 179.00 | 179.00 | 169.00 | 169.00 | 169.00 | -5.59% | 63,023,300 |
| Sep 18, 2025 | 186.00 | 186.00 | 177.00 | 179.00 | 179.00 | -3.24% | 90,263,700 |
| Sep 17, 2025 | 180.00 | 186.00 | 176.00 | 185.00 | 185.00 | 3.93% | 135,546,700 |
| Sep 16, 2025 | 176.00 | 184.00 | 176.00 | 178.00 | 178.00 | 1.71% | 83,676,600 |
| Sep 15, 2025 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.16% | 19,374,700 |
| Sep 12, 2025 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | -0.57% | 16,507,000 |
| Sep 11, 2025 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 2.35% | 27,197,200 |
| Sep 10, 2025 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 9,680,600 |
| Sep 9, 2025 | 169.00 | 173.00 | 166.00 | 168.00 | 168.00 | -0.59% | 33,052,300 |
| Sep 8, 2025 | 174.00 | 179.00 | 169.00 | 169.00 | 169.00 | -2.31% | 54,870,700 |
| Sep 4, 2025 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -0.57% | 21,341,600 |
| Sep 3, 2025 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | -0.57% | 40,257,900 |
| Sep 2, 2025 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | 3.55% | 37,584,300 |
| Sep 1, 2025 | 165.00 | 172.00 | 158.00 | 169.00 | 169.00 | -1.17% | 90,573,100 |
| Aug 29, 2025 | 183.00 | 183.00 | 165.00 | 171.00 | 171.00 | -8.06% | 232,471,100 |
| Aug 28, 2025 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 3.33% | 110,909,700 |
| Aug 27, 2025 | 182.00 | 187.00 | 178.00 | 180.00 | 180.00 | -1.10% | 96,979,200 |
| Aug 26, 2025 | 185.00 | 185.00 | 177.00 | 182.00 | 182.00 | -1.09% | 104,071,500 |
| Aug 25, 2025 | 185.00 | 191.00 | 181.00 | 184.00 | 184.00 | 2.22% | 192,676,900 |
| Aug 22, 2025 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | -1.64% | 58,655,400 |
| Aug 21, 2025 | 186.00 | 187.00 | 176.00 | 183.00 | 183.00 | -1.08% | 195,316,800 |
| Aug 20, 2025 | 168.00 | 186.00 | 167.00 | 185.00 | 185.00 | 10.12% | 447,385,900 |
| Aug 19, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 33,200,400 |
| Aug 15, 2025 | 169.00 | 171.00 | 163.00 | 164.00 | 164.00 | -2.96% | 39,316,500 |
| Aug 14, 2025 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 71,825,000 |
| Aug 13, 2025 | 165.00 | 174.00 | 161.00 | 173.00 | 173.00 | 4.85% | 158,741,600 |
| Aug 12, 2025 | 166.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 29,121,800 |
| Aug 11, 2025 | 162.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 58,323,600 |
| Aug 8, 2025 | 167.00 | 168.00 | 157.00 | 161.00 | 161.00 | -3.59% | 60,131,100 |
| Aug 7, 2025 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -0.60% | 32,138,100 |
| Aug 6, 2025 | 167.00 | 172.00 | 163.00 | 168.00 | 168.00 | 1.20% | 68,923,200 |
| Aug 5, 2025 | 175.00 | 176.00 | 166.00 | 166.00 | 166.00 | -4.05% | 135,279,800 |
| Aug 4, 2025 | 159.00 | 173.00 | 155.00 | 173.00 | 173.00 | 9.49% | 212,777,700 |
| Aug 1, 2025 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1.28% | 28,419,800 |
| Jul 31, 2025 | 161.00 | 162.00 | 155.00 | 156.00 | 156.00 | -3.70% | 64,327,600 |
| Jul 30, 2025 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.99% | 65,201,500 |
| Jul 29, 2025 | 167.00 | 174.00 | 161.00 | 167.00 | 167.00 | 1.83% | 225,954,100 |
| Jul 28, 2025 | 154.00 | 164.00 | 153.00 | 164.00 | 164.00 | 7.89% | 276,708,700 |
| Jul 25, 2025 | 142.00 | 152.00 | 141.00 | 152.00 | 152.00 | 7.04% | 209,343,400 |
| Jul 24, 2025 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | - | 48,753,700 |
| Jul 23, 2025 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 4.41% | 114,714,300 |
| Jul 22, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 51,551,600 |
| Jul 21, 2025 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 1.47% | 80,479,300 |
| Jul 18, 2025 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.86% | 26,554,600 |
| Jul 17, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 1.45% | 33,935,400 |