Asri Karya Lestari Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 500.00 | 530.00 | 480.00 | 500.00 | 500.00 | 34,231,800 |
| 2026-01-27 | 545.00 | 560.00 | 500.00 | 535.00 | 535.00 | 30,132,200 |
| 2026-01-26 | 605.00 | 625.00 | 535.00 | 550.00 | 550.00 | 18,504,400 |
| 2026-01-23 | 620.00 | 620.00 | 560.00 | 585.00 | 585.00 | 21,549,500 |
| 2026-01-22 | 650.00 | 660.00 | 600.00 | 605.00 | 605.00 | 31,199,600 |
| 2026-01-21 | 645.00 | 675.00 | 580.00 | 645.00 | 645.00 | 70,883,500 |
| 2026-01-20 | 700.00 | 710.00 | 640.00 | 645.00 | 645.00 | 82,958,200 |
| 2026-01-19 | 685.00 | 690.00 | 640.00 | 675.00 | 675.00 | 35,739,500 |
| 2026-01-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-01-15 | 635.00 | 680.00 | 600.00 | 680.00 | 680.00 | 49,722,000 |
| 2026-01-14 | 625.00 | 650.00 | 605.00 | 625.00 | 625.00 | 15,428,300 |
| 2026-01-13 | 640.00 | 655.00 | 595.00 | 610.00 | 610.00 | 26,242,300 |
| 2026-01-12 | 685.00 | 690.00 | 590.00 | 660.00 | 660.00 | 64,851,400 |
| 2026-01-09 | 670.00 | 735.00 | 630.00 | 690.00 | 690.00 | 53,213,400 |
| 2026-01-08 | 675.00 | 750.00 | 625.00 | 660.00 | 660.00 | 98,223,100 |
| 2026-01-07 | 540.00 | 675.00 | 530.00 | 675.00 | 675.00 | 87,504,400 |
| 2026-01-06 | 515.00 | 545.00 | 496.00 | 540.00 | 540.00 | 18,328,300 |
| 2026-01-05 | 555.00 | 555.00 | 490.00 | 515.00 | 515.00 | 32,078,600 |
| 2026-01-02 | 525.00 | 570.00 | 486.00 | 535.00 | 535.00 | 25,427,600 |
| 2026-01-01 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-12-31 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-12-30 | 494.00 | 550.00 | 490.00 | 520.00 | 520.00 | 29,705,400 |
| 2025-12-29 | 484.00 | 500.00 | 432.00 | 490.00 | 490.00 | 21,158,900 |
| 2025-12-26 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-12-25 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2025-12-24 | 525.00 | 525.00 | 478.00 | 482.00 | 482.00 | 14,760,700 |
| 2025-12-23 | 565.00 | 590.00 | 476.00 | 505.00 | 505.00 | 80,777,900 |
| 2025-12-22 | 510.00 | 560.00 | 510.00 | 560.00 | 560.00 | 8,599,500 |
| 2025-12-19 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 6,401,800 |
| 2025-12-18 | 550.00 | 550.00 | 500.00 | 500.00 | 500.00 | 7,604,000 |
| 2025-12-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8,224,400 |
| 2025-12-16 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 11,173,500 |
| 2025-12-15 | 580.00 | 580.00 | 500.00 | 530.00 | 530.00 | 41,440,900 |
| 2025-12-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 13,848,600 |
| 2025-12-11 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-10 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-09 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-08 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-05 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-04 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-03 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-02 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-01 | 448.00 | 492.00 | 424.00 | 492.00 | 492.00 | 194,965,100 |
| 2025-11-28 | 320.00 | 394.00 | 316.00 | 394.00 | 394.00 | 173,606,200 |
| 2025-11-27 | 294.00 | 328.00 | 292.00 | 316.00 | 316.00 | 153,531,000 |
| 2025-11-26 | 290.00 | 298.00 | 284.00 | 290.00 | 290.00 | 91,257,100 |
| 2025-11-25 | 248.00 | 292.00 | 242.00 | 282.00 | 282.00 | 272,541,400 |
| 2025-11-24 | 242.00 | 258.00 | 234.00 | 246.00 | 246.00 | 59,926,800 |
| 2025-11-21 | 230.00 | 262.00 | 224.00 | 242.00 | 242.00 | 145,033,100 |
| 2025-11-20 | 195.00 | 262.00 | 195.00 | 238.00 | 238.00 | 338,865,000 |
| 2025-11-19 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | 5,870,300 |
| 2025-11-18 | 191.00 | 199.00 | 190.00 | 192.00 | 192.00 | 15,387,500 |
| 2025-11-17 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | 13,981,100 |
| 2025-11-14 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 11,039,800 |
| 2025-11-13 | 194.00 | 200.00 | 194.00 | 196.00 | 196.00 | 15,181,600 |
| 2025-11-12 | 199.00 | 210.00 | 192.00 | 195.00 | 195.00 | 39,083,900 |
| 2025-11-11 | 189.00 | 206.00 | 179.00 | 196.00 | 196.00 | 68,610,000 |
| 2025-11-10 | 173.00 | 198.00 | 166.00 | 187.00 | 187.00 | 93,480,000 |
| 2025-11-07 | 181.00 | 182.00 | 173.00 | 173.00 | 173.00 | 12,657,800 |
| 2025-11-06 | 179.00 | 183.00 | 171.00 | 180.00 | 180.00 | 15,319,700 |
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.