Asri Karya Lestari Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 202.00 | 212.00 | 188.00 | 196.00 | 196.00 | 6,647,300 |
| 2026-07-24 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | 2,586,000 |
| 2026-07-23 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | 10,720,000 |
| 2026-07-22 | 200.00 | 216.00 | 195.00 | 216.00 | 216.00 | 13,405,100 |
| 2026-07-21 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 3,386,200 |
| 2026-07-20 | 190.00 | 206.00 | 190.00 | 196.00 | 196.00 | 3,908,300 |
| 2026-07-17 | 193.00 | 193.00 | 186.00 | 190.00 | 190.00 | 2,663,900 |
| 2026-07-16 | 200.00 | 202.00 | 190.00 | 193.00 | 193.00 | 5,865,700 |
| 2026-07-15 | 186.00 | 208.00 | 182.00 | 198.00 | 198.00 | 14,164,200 |
| 2026-07-14 | 184.00 | 188.00 | 181.00 | 184.00 | 184.00 | 2,946,800 |
| 2026-07-13 | 187.00 | 187.00 | 178.00 | 184.00 | 184.00 | 1,673,200 |
| 2026-07-10 | 200.00 | 200.00 | 175.00 | 184.00 | 184.00 | 10,723,100 |
| 2026-07-09 | 200.00 | 204.00 | 194.00 | 199.00 | 199.00 | 2,705,600 |
| 2026-07-08 | 202.00 | 216.00 | 199.00 | 200.00 | 200.00 | 1,729,200 |
| 2026-07-07 | 212.00 | 220.00 | 199.00 | 206.00 | 206.00 | 2,470,900 |
| 2026-07-06 | 208.00 | 220.00 | 206.00 | 210.00 | 210.00 | 1,126,200 |
| 2026-07-03 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,221,700 |
| 2026-07-02 | 206.00 | 236.00 | 202.00 | 202.00 | 202.00 | 3,475,000 |
| 2026-07-01 | 199.00 | 208.00 | 195.00 | 199.00 | 199.00 | 971,000 |
| 2026-06-30 | 202.00 | 206.00 | 193.00 | 199.00 | 199.00 | 1,798,400 |
| 2026-06-29 | 206.00 | 222.00 | 200.00 | 206.00 | 206.00 | 1,429,900 |
| 2026-06-26 | 230.00 | 232.00 | 202.00 | 210.00 | 210.00 | 646,600 |
| 2026-06-25 | 200.00 | 236.00 | 188.00 | 224.00 | 224.00 | 1,367,600 |
| 2026-06-24 | 236.00 | 236.00 | 200.00 | 200.00 | 200.00 | 1,517,100 |
| 2026-06-23 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | 606,200 |
| 2026-06-22 | 248.00 | 250.00 | 230.00 | 236.00 | 236.00 | 2,896,800 |
| 2026-06-19 | 230.00 | 246.00 | 230.00 | 238.00 | 238.00 | 2,678,500 |
| 2026-06-18 | 228.00 | 242.00 | 218.00 | 232.00 | 232.00 | 3,869,800 |
| 2026-06-17 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 3,245,100 |
| 2026-06-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-06-15 | 220.00 | 252.00 | 220.00 | 228.00 | 228.00 | 10,910,400 |
| 2026-06-12 | 212.00 | 222.00 | 202.00 | 214.00 | 214.00 | 2,598,400 |
| 2026-06-11 | 212.00 | 244.00 | 200.00 | 214.00 | 214.00 | 9,128,700 |
| 2026-06-10 | 165.00 | 222.00 | 165.00 | 222.00 | 222.00 | 10,041,400 |
| 2026-06-09 | 149.00 | 167.00 | 139.00 | 165.00 | 165.00 | 2,727,700 |
| 2026-06-08 | 165.00 | 171.00 | 149.00 | 151.00 | 151.00 | 1,776,000 |
| 2026-06-05 | 195.00 | 195.00 | 170.00 | 172.00 | 172.00 | 8,364,600 |
| 2026-06-04 | 206.00 | 220.00 | 177.00 | 200.00 | 200.00 | 3,435,100 |
| 2026-06-03 | 230.00 | 246.00 | 204.00 | 206.00 | 206.00 | 4,345,000 |
| 2026-06-02 | 236.00 | 246.00 | 232.00 | 238.00 | 238.00 | 2,511,900 |
| 2026-06-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-29 | 238.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,597,200 |
| 2026-05-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-26 | 238.00 | 260.00 | 234.00 | 240.00 | 240.00 | 2,519,400 |
| 2026-05-25 | 242.00 | 244.00 | 230.00 | 236.00 | 236.00 | 2,039,300 |
| 2026-05-22 | 212.00 | 250.00 | 212.00 | 242.00 | 242.00 | 3,344,600 |
| 2026-05-21 | 278.00 | 280.00 | 236.00 | 236.00 | 236.00 | 12,009,900 |
| 2026-05-20 | 280.00 | 286.00 | 248.00 | 276.00 | 276.00 | 4,687,800 |
| 2026-05-19 | 300.00 | 300.00 | 276.00 | 280.00 | 280.00 | 3,700,100 |
| 2026-05-18 | 316.00 | 318.00 | 280.00 | 300.00 | 300.00 | 11,297,600 |
| 2026-05-15 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-05-14 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-05-13 | 294.00 | 330.00 | 292.00 | 312.00 | 312.00 | 38,786,600 |
| 2026-05-12 | 300.00 | 316.00 | 290.00 | 294.00 | 294.00 | 5,478,300 |
| 2026-05-11 | 306.00 | 308.00 | 286.00 | 294.00 | 294.00 | 6,782,900 |
| 2026-05-08 | 312.00 | 328.00 | 298.00 | 300.00 | 300.00 | 11,035,000 |
| 2026-05-07 | 332.00 | 332.00 | 300.00 | 312.00 | 312.00 | 7,509,800 |
| 2026-05-06 | 346.00 | 346.00 | 308.00 | 312.00 | 312.00 | 16,820,900 |
| 2026-05-05 | 368.00 | 368.00 | 342.00 | 346.00 | 346.00 | 4,373,100 |
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.