Stock listing
IDX:ASLI PT Asri Karya Lestari Tbk Saham
Follow PT Asri Karya Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:ASLI
248.00 IDR -8.00 (-3.1%)
Close on Nov 2, 2026
- Day range
- 240.00 – 274.00 IDRNov 2, 2026
- Volume
- 243.5M sharesNov 2, 2026
- Market cap
- 1.55T IDRAt the close on Nov 2, 2026 · price × 6.25B shares outstanding
- 52-week range
- 139.00 – 750.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 36.90B IDRMedian day 57.81M shares · 10 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ASLI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 248.00 | -8.00 | -3.1% | 240.00 | 274.00 | 240.00 | 243,506,500 | |
| 256.00 | -18.00 | -6.6% | 256.00 | 256.00 | 256.00 | 4,073,200 | |
| 274.00 | -20.00 | -6.8% | 304.00 | 310.00 | 274.00 | 54,096,800 | |
| 294.00 | -22.00 | -7.0% | 316.00 | 320.00 | 294.00 | 142,205,000 | |
| 316.00 | -22.00 | -6.5% | 338.00 | 348.00 | 316.00 | 106,008,700 | |
| 338.00 | -24.00 | -6.6% | 362.00 | 410.00 | 338.00 | 313,294,800 | |
| 362.00 | +72.00 | +24.8% | 280.00 | 362.00 | 272.00 | 406,144,000 | |
| 290.00 | +32.00 | +12.4% | 240.00 | 296.00 | 240.00 | 418,965,400 | |
| 258.00 | -18.00 | -6.5% | 258.00 | 258.00 | 258.00 | 19,316,800 | |
| 276.00 | -20.00 | -6.8% | 276.00 | 276.00 | 276.00 | 6,353,900 | |
| 296.00 | -22.00 | -6.9% | 296.00 | 296.00 | 296.00 | 1,682,000 | |
| 318.00 | -54.00 | -14.5% | 372.00 | 372.00 | 318.00 | 4,254,000 | |
| 372.00 | -64.00 | -14.7% | 422.00 | 426.00 | 372.00 | 127,202,600 | |
| 436.00 | -6.00 | -1.4% | 442.00 | 448.00 | 422.00 | 44,748,000 | |
| 442.00 | +6.00 | +1.4% | 430.00 | 470.00 | 412.00 | 104,846,600 | |
| 436.00 | -32.00 | -6.8% | 470.00 | 498.00 | 424.00 | 138,037,300 | |
| 468.00 | -10.00 | -2.1% | 480.00 | 480.00 | 440.00 | 80,677,500 | |
| 478.00 | +14.00 | +3.0% | 480.00 | 496.00 | 450.00 | 111,355,900 | |
| 464.00 | -36.00 | -7.2% | 500.00 | 500.00 | 460.00 | 78,447,700 | |
| 500.00 | +14.00 | +2.9% | 496.00 | 540.00 | 454.00 | 331,192,000 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | +72.00 | +17.4% | 414.00 | 505.00 | 408.00 | 684,639,500 | |
| 414.00 | 0.00 | 0.0% | 420.00 | 448.00 | 404.00 | 328,407,200 | |
| 414.00 | +36.00 | +9.5% | 384.00 | 428.00 | 378.00 | 293,415,700 | |
| 378.00 | +16.00 | +4.4% | 360.00 | 384.00 | 350.00 | 86,931,100 | |
| 362.00 | -28.00 | -7.2% | 424.00 | 448.00 | 358.00 | 264,178,100 | |
| 390.00 | +30.00 | +8.3% | 360.00 | 450.00 | 356.00 | 336,695,400 | |
| 360.00 | -2.00 | -0.6% | 364.00 | 384.00 | 316.00 | 90,862,900 | |
| 362.00 | -6.00 | -1.6% | 368.00 | 380.00 | 350.00 | 62,154,000 | |
| 368.00 | -48.00 | -11.5% | 418.00 | 426.00 | 368.00 | 114,036,200 | |
| 416.00 | -4.00 | -1.0% | 420.00 | 442.00 | 400.00 | 79,827,500 | |
| 420.00 | +16.00 | +4.0% | 404.00 | 450.00 | 384.00 | 160,734,800 | |
| 404.00 | +10.00 | +2.5% | 390.00 | 404.00 | 370.00 | 74,477,600 | |
| 394.00 | -6.00 | -1.5% | 406.00 | 422.00 | 382.00 | 54,450,500 | |
| 400.00 | +24.00 | +6.4% | 378.00 | 422.00 | 360.00 | 149,749,600 | |
| 376.00 | 0.00 | 0.0% | 376.00 | 376.00 | 376.00 | 0 | |
| 376.00 | +12.00 | +3.3% | 366.00 | 380.00 | 354.00 | 54,618,600 | |
| 364.00 | +46.00 | +14.5% | 322.00 | 390.00 | 314.00 | 133,312,100 | |
| 318.00 | +8.00 | +2.6% | 312.00 | 326.00 | 294.00 | 84,434,200 | |
| 310.00 | +62.00 | +25.0% | 252.00 | 310.00 | 250.00 | 117,981,000 | |
| 248.00 | +10.00 | +4.2% | 242.00 | 288.00 | 236.00 | 56,016,500 | |
| 238.00 | +16.00 | +7.2% | 226.00 | 242.00 | 224.00 | 16,674,700 | |
| 222.00 | -18.00 | -7.5% | 240.00 | 258.00 | 222.00 | 65,180,500 | |
| 240.00 | 0.00 | 0.0% | 240.00 | 240.00 | 240.00 | 0 | |
| 240.00 | +2.00 | +0.8% | 238.00 | 250.00 | 232.00 | 28,863,400 | |
| 238.00 | -14.00 | -5.6% | 248.00 | 260.00 | 236.00 | 45,686,000 | |
| 252.00 | +18.00 | +7.7% | 238.00 | 282.00 | 226.00 | 126,453,900 | |
| 234.00 | -28.00 | -10.7% | 232.00 | 270.00 | 228.00 | 59,597,800 | |
| 262.00 | +52.00 | +24.8% | 228.00 | 262.00 | 226.00 | 139,438,800 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 210.00 | 210.00 | 0 | |
| 210.00 | +15.00 | +7.7% | 195.00 | 220.00 | 192.00 | 25,657,900 | |
| 195.00 | 0.00 | 0.0% | 200.00 | 200.00 | 194.00 | 1,785,900 | |
| 195.00 | +2.00 | +1.0% | 194.00 | 199.00 | 194.00 | 999,100 | |
| 193.00 | -6.00 | -3.0% | 197.00 | 200.00 | 193.00 | 2,163,600 | |
| 199.00 | 0.00 | 0.0% | 199.00 | 200.00 | 190.00 | 4,558,600 | |
| 199.00 | +1.00 | +0.5% | 199.00 | 200.00 | 186.00 | 5,375,500 | |
| 198.00 | -6.00 | -2.9% | 206.00 | 206.00 | 196.00 | 2,805,100 | |
| 204.00 | +6.00 | +3.0% | 199.00 | 206.00 | 198.00 | 2,082,500 | |
| 198.00 | 0.00 | 0.0% | 200.00 | 200.00 | 191.00 | 2,993,200 | |
| 198.00 | +2.00 | +1.0% | 196.00 | 200.00 | 193.00 | 1,662,200 |
- Ticker
- IDX:ASLI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 436.00 (-6.8%) on Oct 12, 2026
Change of Shareholders Structure
Oct 9, 2026
Closed 436.00 (-6.8%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Sep 30, 2026
Closed 486.00 (0.0%) on Oct 1, 2026
Stock Transaction by PT Wahana Konstruksi Mandiri (Controlling Shareholder)
Sep 23, 2026
Closed 486.00 (+17.4%) on Sep 24, 2026
Report of ownership or any changes in share ownership of public companies
Sep 4, 2026
Closed 400.00 (+6.4%) on Sep 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 27, 2026
Closed 248.00 (+4.2%) on Aug 28, 2026
Purchase or Sales transaction of company�s securities with material value
May 6, 2026
Closed 312.00 (0.0%) on May 7, 2026
Public Expose Report Disclosure - Annual
Apr 30, 2026
Closed 370.00 (0.0%) on May 1, 2026
Changes in Board of Director or Commissioner
Apr 29, 2026
Closed 370.00 (-3.6%) on Apr 30, 2026
PT Asri Karya Lestari Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asri Karya Lestari Tbk.