IDX · ASLI · stock
PT Asri Karya Lestari Tbk (ASLI) stock price history
Every IDX trading session of PT Asri Karya Lestari Tbk from Jan 5, 2024 to Sep 28, 2026: 648 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASLI adjusted close, 2024 to 2026
- IDR 690.00
- All time high, 2026
- IDR 750.00
- 52 week high, IDR 50.00 low
- 648
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ASLI key facts
- PT Asri Karya Lestari Tbk (ASLI) closed at IDR 486.00 on Sep 28, 2026 on IDX.
- ASLI's all time high close is IDR 690.00, set on Jan 9, 2026; its all time low close is IDR 50.00 on Jan 30, 2024.
- ASLI's 52 week range is IDR 50.00 to IDR 750.00.
- ASLI returned +872.0% over the year to Sep 28, 2026.
- Since Jan 5, 2024 ASLI returned +446%, +86.2% a year compounded.
- ASLI's deepest drawdown was -78.1% from Jan 9, 2026 to Jun 8, 2026.
- DataCedar holds 648 daily sessions of ASLI history from Jan 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASLI price chart, 2024 to 2026
ASLI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +96.0% |
| 3 months | +131.4% |
| 6 months | +64.2% |
| Year to date | -6.5% |
| 1 year | +872.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 5, 2024 | +446.1% |
| Compound annual growth, 2.7 years | +86.2% |
ASLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 690.00 on Jan 9, 2026
- All time low close
- IDR 50.00 on Jan 30, 2024
- 52 week high
- IDR 750.00 on Jan 8, 2026
- 52 week low
- IDR 50.00 on Sep 29, 2025
- Deepest drawdown
- -78.1% from Jan 9, 2026 to Jun 8, 2026, not yet recovered
- Best single session
- +35.0% on Oct 7, 2025
- Worst single session
- -32.6% on Jan 8, 2024
- Volatility, 1 year annualised
- 127.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2024
- 5.5×
- Best calendar year
- 2025, +920%
- Worst calendar year
- 2025, +920%
ASLI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 525.00 | IDR 750.00 | IDR 139.00 | IDR 486.00 | -6.5% | 6.4B | 178 |
| 2025 | IDR 51.00 | IDR 590.00 | IDR 50.00 | IDR 520.00 | +919.6% | 6B | 236 |
| 2024 | IDR 125.00 | IDR 133.00 | IDR 50.00 | IDR 51.00 | n/a | 6.9B | 234 |
ASLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 486.00 | +56.8% |
| August 2026 | IDR 310.00 | +58.2% |
| July 2026 | IDR 196.00 | -1.5% |
| June 2026 | IDR 199.00 | -15.7% |
| May 2026 | IDR 236.00 | -36.2% |
| April 2026 | IDR 370.00 | +22.5% |
| March 2026 | IDR 302.00 | -23.0% |
| February 2026 | IDR 392.00 | -28.7% |
| January 2026 | IDR 550.00 | +5.8% |
| December 2025 | IDR 520.00 | +32.0% |
| November 2025 | IDR 394.00 | +97.0% |
| October 2025 | IDR 200.00 | +198.5% |
About the ASLI data
Daily bars. 648 sessions from Jan 5, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASLI share price history
