Asri Karya Lestari Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1,682,000 |
| 2026-10-16 | 372.00 | 372.00 | 318.00 | 318.00 | 318.00 | 4,254,000 |
| 2026-10-15 | 422.00 | 426.00 | 372.00 | 372.00 | 372.00 | 127,202,600 |
| 2026-10-14 | 442.00 | 448.00 | 422.00 | 436.00 | 436.00 | 44,748,000 |
| 2026-10-13 | 430.00 | 470.00 | 412.00 | 442.00 | 442.00 | 104,846,600 |
| 2026-10-12 | 470.00 | 498.00 | 424.00 | 436.00 | 436.00 | 138,037,300 |
| 2026-10-09 | 480.00 | 480.00 | 440.00 | 468.00 | 468.00 | 80,677,500 |
| 2026-10-08 | 480.00 | 496.00 | 450.00 | 478.00 | 478.00 | 111,355,900 |
| 2026-10-07 | 500.00 | 500.00 | 460.00 | 464.00 | 464.00 | 78,447,700 |
| 2026-10-06 | 496.00 | 540.00 | 454.00 | 500.00 | 500.00 | 331,192,000 |
| 2026-10-05 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-10-02 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-10-01 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-30 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-29 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-25 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-24 | 414.00 | 505.00 | 408.00 | 486.00 | 486.00 | 684,639,500 |
| 2026-09-23 | 420.00 | 448.00 | 404.00 | 414.00 | 414.00 | 328,407,200 |
| 2026-09-22 | 384.00 | 428.00 | 378.00 | 414.00 | 414.00 | 293,415,700 |
| 2026-09-21 | 360.00 | 384.00 | 350.00 | 378.00 | 378.00 | 86,931,100 |
| 2026-09-18 | 424.00 | 448.00 | 358.00 | 362.00 | 362.00 | 264,178,100 |
| 2026-09-17 | 360.00 | 450.00 | 356.00 | 390.00 | 390.00 | 336,695,400 |
| 2026-09-16 | 364.00 | 384.00 | 316.00 | 360.00 | 360.00 | 90,862,900 |
| 2026-09-15 | 368.00 | 380.00 | 350.00 | 362.00 | 362.00 | 62,154,000 |
| 2026-09-14 | 418.00 | 426.00 | 368.00 | 368.00 | 368.00 | 114,036,200 |
| 2026-09-11 | 420.00 | 442.00 | 400.00 | 416.00 | 416.00 | 79,827,500 |
| 2026-09-10 | 404.00 | 450.00 | 384.00 | 420.00 | 420.00 | 160,734,800 |
| 2026-09-09 | 390.00 | 404.00 | 370.00 | 404.00 | 404.00 | 74,477,600 |
| 2026-09-08 | 406.00 | 422.00 | 382.00 | 394.00 | 394.00 | 54,450,500 |
| 2026-09-07 | 378.00 | 422.00 | 360.00 | 400.00 | 400.00 | 149,749,600 |
| 2026-09-04 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-09-03 | 366.00 | 380.00 | 354.00 | 376.00 | 376.00 | 54,618,600 |
| 2026-09-02 | 322.00 | 390.00 | 314.00 | 364.00 | 364.00 | 133,312,100 |
| 2026-09-01 | 312.00 | 326.00 | 294.00 | 318.00 | 318.00 | 84,434,200 |
| 2026-08-31 | 252.00 | 310.00 | 250.00 | 310.00 | 310.00 | 117,981,000 |
| 2026-08-28 | 242.00 | 288.00 | 236.00 | 248.00 | 248.00 | 56,016,500 |
| 2026-08-27 | 226.00 | 242.00 | 224.00 | 238.00 | 238.00 | 16,674,700 |
| 2026-08-26 | 240.00 | 258.00 | 222.00 | 222.00 | 222.00 | 65,180,500 |
| 2026-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-24 | 238.00 | 250.00 | 232.00 | 240.00 | 240.00 | 28,863,400 |
| 2026-08-21 | 248.00 | 260.00 | 236.00 | 238.00 | 238.00 | 45,686,000 |
| 2026-08-20 | 238.00 | 282.00 | 226.00 | 252.00 | 252.00 | 126,453,900 |
| 2026-08-19 | 232.00 | 270.00 | 228.00 | 234.00 | 234.00 | 59,597,800 |
| 2026-08-18 | 228.00 | 262.00 | 226.00 | 262.00 | 262.00 | 139,438,800 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-14 | 195.00 | 220.00 | 192.00 | 210.00 | 210.00 | 25,657,900 |
| 2026-08-13 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1,785,900 |
| 2026-08-12 | 194.00 | 199.00 | 194.00 | 195.00 | 195.00 | 999,100 |
| 2026-08-11 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | 2,163,600 |
| 2026-08-10 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 4,558,600 |
| 2026-08-07 | 199.00 | 200.00 | 186.00 | 199.00 | 199.00 | 5,375,500 |
| 2026-08-06 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | 2,805,100 |
| 2026-08-05 | 199.00 | 206.00 | 198.00 | 204.00 | 204.00 | 2,082,500 |
| 2026-08-04 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | 2,993,200 |
| 2026-08-03 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 1,662,200 |
| 2026-07-31 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 1,777,400 |
| 2026-07-30 | 191.00 | 202.00 | 187.00 | 192.00 | 192.00 | 6,434,900 |
| 2026-07-29 | 196.00 | 197.00 | 185.00 | 191.00 | 191.00 | 1,564,500 |
| 2026-07-28 | 198.00 | 198.00 | 190.00 | 197.00 | 197.00 | 1,399,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.