Asri Karya Lestari Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 390.00 | 398.00 | 360.00 | 366.00 | 366.00 | 4,604,800 |
| 2026-05-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-30 | 400.00 | 402.00 | 364.00 | 370.00 | 370.00 | 4,482,200 |
| 2026-04-29 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | 2,494,600 |
| 2026-04-28 | 412.00 | 418.00 | 394.00 | 402.00 | 402.00 | 7,013,100 |
| 2026-04-27 | 384.00 | 424.00 | 372.00 | 410.00 | 410.00 | 25,578,200 |
| 2026-04-24 | 392.00 | 394.00 | 370.00 | 382.00 | 382.00 | 5,808,400 |
| 2026-04-23 | 410.00 | 416.00 | 390.00 | 392.00 | 392.00 | 12,403,700 |
| 2026-04-22 | 390.00 | 430.00 | 382.00 | 418.00 | 418.00 | 30,817,300 |
| 2026-04-21 | 394.00 | 406.00 | 390.00 | 392.00 | 392.00 | 10,956,000 |
| 2026-04-20 | 400.00 | 422.00 | 386.00 | 392.00 | 392.00 | 17,833,200 |
| 2026-04-17 | 414.00 | 420.00 | 390.00 | 400.00 | 400.00 | 12,446,700 |
| 2026-04-16 | 430.00 | 478.00 | 400.00 | 412.00 | 412.00 | 110,012,500 |
| 2026-04-15 | 348.00 | 426.00 | 346.00 | 426.00 | 426.00 | 59,885,400 |
| 2026-04-14 | 328.00 | 342.00 | 322.00 | 342.00 | 342.00 | 10,184,300 |
| 2026-04-13 | 310.00 | 330.00 | 308.00 | 320.00 | 320.00 | 9,336,800 |
| 2026-04-10 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 6,049,800 |
| 2026-04-09 | 302.00 | 326.00 | 302.00 | 312.00 | 312.00 | 7,721,000 |
| 2026-04-08 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 9,725,800 |
| 2026-04-07 | 294.00 | 302.00 | 294.00 | 298.00 | 298.00 | 5,330,100 |
| 2026-04-06 | 300.00 | 306.00 | 282.00 | 294.00 | 294.00 | 6,807,600 |
| 2026-04-02 | 310.00 | 310.00 | 292.00 | 300.00 | 300.00 | 11,576,200 |
| 2026-04-01 | 300.00 | 316.00 | 300.00 | 304.00 | 304.00 | 9,654,500 |
| 2026-03-31 | 302.00 | 306.00 | 296.00 | 302.00 | 302.00 | 6,159,200 |
| 2026-03-30 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 4,570,000 |
| 2026-03-27 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 4,065,600 |
| 2026-03-26 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | 9,758,500 |
| 2026-03-25 | 278.00 | 308.00 | 278.00 | 296.00 | 296.00 | 8,135,800 |
| 2026-03-17 | 268.00 | 282.00 | 266.00 | 280.00 | 280.00 | 15,421,600 |
| 2026-03-16 | 278.00 | 280.00 | 248.00 | 270.00 | 270.00 | 9,918,000 |
| 2026-03-13 | 294.00 | 332.00 | 260.00 | 288.00 | 288.00 | 26,207,100 |
| 2026-03-12 | 320.00 | 320.00 | 290.00 | 290.00 | 290.00 | 9,167,700 |
| 2026-03-11 | 332.00 | 332.00 | 306.00 | 318.00 | 318.00 | 9,427,400 |
| 2026-03-10 | 324.00 | 340.00 | 318.00 | 328.00 | 328.00 | 9,917,600 |
| 2026-03-09 | 308.00 | 344.00 | 308.00 | 324.00 | 324.00 | 24,185,200 |
| 2026-03-06 | 336.00 | 366.00 | 314.00 | 356.00 | 356.00 | 17,897,700 |
| 2026-03-05 | 340.00 | 354.00 | 332.00 | 334.00 | 334.00 | 16,281,000 |
| 2026-03-04 | 340.00 | 354.00 | 314.00 | 336.00 | 336.00 | 13,420,000 |
| 2026-03-03 | 330.00 | 354.00 | 326.00 | 344.00 | 344.00 | 21,503,300 |
| 2026-03-02 | 360.00 | 384.00 | 340.00 | 340.00 | 340.00 | 14,366,500 |
| 2026-02-27 | 380.00 | 400.00 | 376.00 | 392.00 | 392.00 | 16,158,800 |
| 2026-02-26 | 450.00 | 450.00 | 384.00 | 408.00 | 408.00 | 94,398,800 |
| 2026-02-25 | 364.00 | 450.00 | 350.00 | 450.00 | 450.00 | 180,836,600 |
| 2026-02-24 | 380.00 | 386.00 | 338.00 | 366.00 | 366.00 | 62,545,300 |
| 2026-02-23 | 384.00 | 392.00 | 350.00 | 386.00 | 386.00 | 76,537,400 |
| 2026-02-20 | 410.00 | 412.00 | 380.00 | 386.00 | 386.00 | 20,883,600 |
| 2026-02-19 | 414.00 | 416.00 | 398.00 | 406.00 | 406.00 | 13,841,200 |
| 2026-02-18 | 408.00 | 434.00 | 408.00 | 412.00 | 412.00 | 24,186,500 |
| 2026-02-13 | 418.00 | 424.00 | 404.00 | 408.00 | 408.00 | 13,882,000 |
| 2026-02-12 | 436.00 | 438.00 | 416.00 | 418.00 | 418.00 | 16,112,500 |
| 2026-02-11 | 450.00 | 452.00 | 428.00 | 432.00 | 432.00 | 35,699,700 |
| 2026-02-10 | 418.00 | 450.00 | 414.00 | 450.00 | 450.00 | 86,397,500 |
| 2026-02-09 | 396.00 | 418.00 | 372.00 | 418.00 | 418.00 | 13,644,300 |
| 2026-02-06 | 426.00 | 442.00 | 390.00 | 400.00 | 400.00 | 29,797,800 |
| 2026-02-05 | 444.00 | 462.00 | 418.00 | 430.00 | 430.00 | 30,395,800 |
| 2026-02-04 | 410.00 | 456.00 | 380.00 | 450.00 | 450.00 | 42,090,100 |
| 2026-02-03 | 428.00 | 444.00 | 398.00 | 410.00 | 410.00 | 57,662,800 |
| 2026-02-02 | 540.00 | 540.00 | 468.00 | 468.00 | 468.00 | 32,287,900 |
| 2026-01-30 | 550.00 | 555.00 | 520.00 | 550.00 | 550.00 | 15,123,300 |
| 2026-01-29 | 494.00 | 590.00 | 426.00 | 550.00 | 550.00 | 37,917,200 |
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.