PT Alam Sutera Realty Tbk (IDX:ASRI)
Indonesia
· Delayed Price · Currency is IDR 139.00
-4.00 (-2.80%)
Mar 6, 2026, 11:00 AM WIB
PT Alam Sutera Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | - | 18,658,800 |
| Mar 4, 2026 | 155.00 | 155.00 | 142.00 | 143.00 | 143.00 | -7.74% | 51,824,100 |
| Mar 3, 2026 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | - | 32,818,800 |
| Mar 2, 2026 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | -6.06% | 20,302,400 |
| Feb 27, 2026 | 157.00 | 166.00 | 155.00 | 165.00 | 165.00 | 5.77% | 25,071,900 |
| Feb 26, 2026 | 159.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 27,416,100 |
| Feb 25, 2026 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 29,824,200 |
| Feb 24, 2026 | 161.00 | 165.00 | 157.00 | 157.00 | 157.00 | -2.48% | 25,657,700 |
| Feb 23, 2026 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 12,306,300 |
| Feb 20, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 11,275,000 |
| Feb 19, 2026 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | -1.82% | 14,277,500 |
| Feb 18, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.23% | 7,444,900 |
| Feb 13, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | -2.98% | 15,371,600 |
| Feb 12, 2026 | 167.00 | 176.00 | 167.00 | 168.00 | 168.00 | 0.60% | 64,697,500 |
| Feb 11, 2026 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 18,284,300 |
| Feb 10, 2026 | 163.00 | 168.00 | 163.00 | 167.00 | 167.00 | 2.45% | 13,641,200 |
| Feb 9, 2026 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 9,807,500 |
| Feb 6, 2026 | 164.00 | 167.00 | 160.00 | 163.00 | 163.00 | -1.81% | 23,243,900 |
| Feb 5, 2026 | 165.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1.22% | 27,110,000 |
| Feb 4, 2026 | 156.00 | 164.00 | 154.00 | 164.00 | 164.00 | 5.13% | 24,957,700 |
| Feb 3, 2026 | 153.00 | 157.00 | 131.00 | 156.00 | 156.00 | 1.96% | 39,107,900 |
| Feb 2, 2026 | 158.00 | 159.00 | 148.00 | 153.00 | 153.00 | -2.55% | 35,933,900 |
| Jan 30, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 3.97% | 33,232,700 |
| Jan 29, 2026 | 157.00 | 157.00 | 135.00 | 151.00 | 151.00 | -4.43% | 80,457,800 |
| Jan 28, 2026 | 169.00 | 171.00 | 153.00 | 158.00 | 158.00 | -7.60% | 105,527,800 |
| Jan 27, 2026 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 27,400,200 |
| Jan 26, 2026 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.70% | 28,726,600 |
| Jan 23, 2026 | 181.00 | 182.00 | 173.00 | 176.00 | 176.00 | -3.30% | 43,691,100 |
| Jan 22, 2026 | 173.00 | 182.00 | 172.00 | 182.00 | 182.00 | 5.81% | 91,115,000 |
| Jan 21, 2026 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | -3.91% | 61,865,200 |
| Jan 20, 2026 | 179.00 | 184.00 | 178.00 | 179.00 | 179.00 | - | 52,055,900 |
| Jan 19, 2026 | 183.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.19% | 72,558,000 |
| Jan 15, 2026 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.61% | 63,121,500 |
| Jan 14, 2026 | 191.00 | 192.00 | 179.00 | 186.00 | 186.00 | -2.11% | 171,388,100 |
| Jan 13, 2026 | 180.00 | 204.00 | 180.00 | 190.00 | 190.00 | 7.34% | 597,769,500 |
| Jan 12, 2026 | 180.00 | 194.00 | 172.00 | 177.00 | 177.00 | - | 462,712,200 |
| Jan 9, 2026 | 164.00 | 184.00 | 163.00 | 177.00 | 177.00 | 7.93% | 298,091,700 |
| Jan 8, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -0.61% | 33,482,900 |
| Jan 7, 2026 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 25,618,000 |
| Jan 6, 2026 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 44,452,400 |
| Jan 5, 2026 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.61% | 23,215,000 |
| Jan 2, 2026 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 14,784,100 |
| Dec 30, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 13,134,100 |
| Dec 29, 2025 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1.85% | 13,946,500 |
| Dec 24, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 8,962,400 |
| Dec 23, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 27,337,200 |
| Dec 22, 2025 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 27,033,800 |
| Dec 19, 2025 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.38% | 29,742,200 |
| Dec 18, 2025 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 2.44% | 38,544,400 |
| Dec 17, 2025 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | -4.65% | 62,406,600 |
| Dec 16, 2025 | 169.00 | 176.00 | 166.00 | 172.00 | 172.00 | 1.78% | 147,654,200 |
| Dec 15, 2025 | 165.00 | 171.00 | 162.00 | 169.00 | 169.00 | 3.05% | 66,932,300 |
| Dec 12, 2025 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.23% | 10,735,100 |
| Dec 11, 2025 | 167.00 | 168.00 | 160.00 | 162.00 | 162.00 | -2.41% | 38,621,500 |
| Dec 10, 2025 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.84% | 22,417,400 |
| Dec 9, 2025 | 166.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.81% | 28,210,200 |
| Dec 8, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 10,067,600 |
| 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 |