Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,308.41 +11.52 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,395.98 +188.85 (+1.04%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,831.96 +2,332.16 (+4.06%) CMC Crypto 200
1,286.75 +16.00 (+1.26%)
PT Alam Sutera Realty Tbk (ASRI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:17AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 564,300 |
| 02 May 2024 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 11,315,600 |
| 30 Apr 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 7,482,300 |
| 29 Apr 2024 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,627,200 |
| 26 Apr 2024 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 12,421,200 |
| 25 Apr 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 3,261,800 |
| 24 Apr 2024 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 9,643,600 |
| 23 Apr 2024 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 6,370,400 |
| 22 Apr 2024 | 130.00 | 137.00 | 130.00 | 135.00 | 135.00 | 2,004,200 |
| 19 Apr 2024 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 20,991,100 |
| 18 Apr 2024 | 145.00 | 147.00 | 135.00 | 137.00 | 137.00 | 35,897,600 |
| 17 Apr 2024 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 12,276,900 |
| 16 Apr 2024 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | 9,866,800 |
| 05 Apr 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 3,269,900 |
| 04 Apr 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 6,232,200 |
| 03 Apr 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 8,944,700 |
| 02 Apr 2024 | 158.00 | 163.00 | 155.00 | 158.00 | 158.00 | 8,885,100 |
| 01 Apr 2024 | 158.00 | 160.00 | 152.00 | 158.00 | 158.00 | 15,900,300 |
| 28 Mar 2024 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 22,856,400 |
| 27 Mar 2024 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,118,900 |
| 26 Mar 2024 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 5,628,500 |
| 25 Mar 2024 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | 27,073,400 |
| 22 Mar 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,611,600 |
| 21 Mar 2024 | 152.00 | 159.00 | 150.00 | 157.00 | 157.00 | 29,015,100 |
| 20 Mar 2024 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,196,400 |
| 19 Mar 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,499,000 |
| 18 Mar 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 8,293,400 |
| 15 Mar 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 7,042,100 |
| 14 Mar 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 3,447,900 |
| 13 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 3,013,200 |
| 08 Mar 2024 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,561,500 |
| 07 Mar 2024 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2,519,100 |
| 06 Mar 2024 | 153.00 | 154.00 | 151.00 | 154.00 | 154.00 | 3,130,600 |
| 05 Mar 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 7,107,900 |
| 04 Mar 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 2,498,600 |
| 01 Mar 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 2,351,000 |
| 29 Feb 2024 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 2,504,700 |
| 28 Feb 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 3,949,200 |
| 27 Feb 2024 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | 3,960,200 |
| 26 Feb 2024 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 2,244,500 |
| 23 Feb 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,634,600 |
| 22 Feb 2024 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 2,095,800 |
| 21 Feb 2024 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 2,995,800 |
| 20 Feb 2024 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 2,740,000 |
| 19 Feb 2024 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 7,368,500 |
| 16 Feb 2024 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 9,135,300 |
| 15 Feb 2024 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 8,396,700 |
| 13 Feb 2024 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 4,596,100 |
| 12 Feb 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 2,965,600 |
| 07 Feb 2024 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 2,966,500 |
| 06 Feb 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 21,141,000 |
| 05 Feb 2024 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | 13,882,400 |
| 02 Feb 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,620,400 |
| 01 Feb 2024 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 6,058,800 |
| 31 Jan 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 4,029,600 |
| 30 Jan 2024 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 7,762,100 |
| 29 Jan 2024 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 12,996,900 |
| 26 Jan 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 5,138,300 |
| 25 Jan 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 3,316,100 |
| 24 Jan 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 6,477,600 |
| 23 Jan 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 7,186,300 |
| 22 Jan 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 3,306,500 |
| 19 Jan 2024 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 4,339,700 |
| 18 Jan 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 5,106,600 |
| 17 Jan 2024 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 6,556,600 |
| 16 Jan 2024 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 2,081,100 |
| 15 Jan 2024 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 4,245,900 |
| 12 Jan 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 5,885,700 |
| 11 Jan 2024 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 3,668,600 |
| 10 Jan 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 7,007,600 |
| 09 Jan 2024 | 166.00 | 170.00 | 165.00 | 168.00 | 168.00 | 15,403,100 |
| 08 Jan 2024 | 165.00 | 169.00 | 164.00 | 166.00 | 166.00 | 8,648,300 |
| 05 Jan 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 2,786,100 |
| 04 Jan 2024 | 167.00 | 167.00 | 159.00 | 165.00 | 165.00 | 12,529,600 |
| 03 Jan 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 4,492,200 |
| 02 Jan 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1,007,400 |
| 29 Dec 2023 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 3,597,600 |
| 28 Dec 2023 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 9,350,100 |
| 27 Dec 2023 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 4,204,500 |
| 22 Dec 2023 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1,332,800 |
| 21 Dec 2023 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1,480,700 |
| 20 Dec 2023 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 8,228,500 |
| 19 Dec 2023 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 10,520,100 |
| 18 Dec 2023 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | 6,895,100 |
| 15 Dec 2023 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 6,057,900 |
| 14 Dec 2023 | 163.00 | 167.00 | 160.00 | 165.00 | 165.00 | 4,786,700 |
| 13 Dec 2023 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 4,576,500 |
| 12 Dec 2023 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 11,187,800 |
| 11 Dec 2023 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 2,901,100 |
| 08 Dec 2023 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 5,350,100 |
| 07 Dec 2023 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 3,057,400 |
| 06 Dec 2023 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | 20,958,400 |
| 05 Dec 2023 | 169.00 | 171.00 | 163.00 | 167.00 | 167.00 | 10,538,300 |
| 04 Dec 2023 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 4,243,700 |
| 01 Dec 2023 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | 2,743,300 |
| 30 Nov 2023 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 4,121,700 |
| 29 Nov 2023 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 4,916,300 |
| 28 Nov 2023 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 8,329,400 |
| 27 Nov 2023 | 166.00 | 175.00 | 166.00 | 171.00 | 171.00 | 18,826,300 |
| 24 Nov 2023 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 5,566,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.